News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -3.44827586207 | 14.5 | 16 | 13.76 | 259917 | 14.60499796 | DE |
| 4 | 1.5 | 12 | 12.5 | 16 | 12 | 393427 | 13.16428643 | DE |
| 12 | -4.62 | -24.8120300752 | 18.62 | 19.24 | 12 | 400954 | 14.7155771 | DE |
| 26 | -10.05 | -41.7879417879 | 24.05 | 25.5 | 12 | 359723 | 17.98902853 | DE |
| 52 | -18.55 | -56.9892473118 | 32.55 | 35.7 | 12 | 486708 | 24.64985101 | DE |
| 156 | -98 | -87.5 | 112 | 134 | 7.4 | 1112452 | 30.05252709 | DE |
| 260 | -151 | -91.5151515152 | 165 | 171 | 7.4 | 1016861 | 34.83041597 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 14 | -0.35 | -2.44 | 14 | 14 | 13.76 | 142506 |
| 1734629400 | 14.35 | -0.56 | -3.76 | 15 | 15 | 14 | 568610 |
| 1734543000 | 14.91 | 0.2 | 1.36 | 14.91 | 14.91 | 14.91 | 292126 |
| 1734456600 | 14.71 | 0.15 | 1.03 | 15 | 15 | 14.71 | 223472 |
| 1734370200 | 14.56 | -0.49 | -3.26 | 14.98 | 15.1 | 14.56 | 129414 |
| 1734111000 | 15.05 | -0.11 | -0.73 | 14.5 | 16 | 14.5 | 85963 |
| 1734024600 | 15.16 | 0.46 | 3.13 | 15.4 | 16 | 15.16 | 554304 |
| 1733938200 | 14.7 | 1.45 | 10.94 | 13.98 | 14.78 | 13.02 | 679119 |
| 1733851800 | 13.25 | 0.25 | 1.92 | 13.25 | 13.25 | 13.25 | 162485 |
| 1733765400 | 13 | 0.66 | 5.35 | 13 | 13 | 13 | 4180 |
| 1733506200 | 12.34 | -0.21 | -1.67 | 12.86 | 12.88 | 12.22 | 212043 |
| 1733419800 | 12.55 | -0.15 | -1.18 | 13.7 | 13.7 | 12.55 | 79591 |
| 1733333400 | 12.7 | -0.07 | -0.55 | 12.68 | 12.7 | 12.68 | 377432 |
| 1733247000 | 12.77 | 0.23 | 1.83 | 12.02 | 12.98 | 12.02 | 532799 |
| 1733160600 | 12.54 | 0.09 | 0.72 | 12.6 | 13.92 | 12 | 551806 |
| 1732901400 | 12.45 | -0.3 | -2.35 | 12.68 | 12.68 | 12.22 | 152635 |
| 1732815000 | 12.75 | 0.4 | 3.24 | 12.75 | 12.75 | 12.75 | 99699 |
| 1732728600 | 12.35 | -0.08 | -0.64 | 12.74 | 12.74 | 12.12 | 199300 |
| 1732642200 | 12.43 | -0.17 | -1.35 | 12.74 | 12.74 | 12.43 | 345973 |
| 1732555800 | 12.6 | 0.3 | 2.44 | 13.8 | 13.8 | 12.6 | 292574 |
| 1732296600 | 12.3 | -1.01 | -7.59 | 12.5 | 13.64 | 12.02 | 1359216 |
| 1732210200 | 13.31 | 0.71 | 5.63 | 12.9 | 13.98 | 12.5 | 556327 |
| 1732123800 | 12.6 | -0.24 | -1.87 | 13 | 13 | 12.4 | 676903 |
| 1732037400 | 12.84 | -0.84 | -6.14 | 13.02 | 13.9 | 12.5 | 589263 |
| 1731951000 | 13.68 | -0.06 | -0.44 | 13.5 | 13.68 | 13.38 | 136508 |
| 1731691800 | 13.74 | -0.11 | -0.79 | 14 | 14 | 13.74 | 469533 |
| 1731605400 | 13.85 | -0.05 | -0.36 | 13.7 | 13.85 | 13.7 | 56883 |
| 1731519000 | 13.9 | 0.3 | 2.21 | 14.46 | 14.46 | 13.9 | 273025 |
| 1731432600 | 13.6 | -0.12 | -0.87 | 13.8 | 13.8 | 13.6 | 239944 |
| 1731346200 | 13.72 | 0.1 | 0.73 | 14.5 | 14.5 | 13.72 | 201665 |
| 1731087000 | 13.62 | -0.52 | -3.68 | 14.5 | 14.5 | 13.62 | 717616 |
| 1731000600 | 14.14 | -0.1 | -0.70 | 14 | 14.48 | 13.4 | 350072 |
| 1730914200 | 14.24 | -1.21 | -7.83 | 14.82 | 14.82 | 14 | 271082 |
| 1730827800 | 15.45 | 0.35 | 2.32 | 14.94 | 15.98 | 14.94 | 78342 |
| 1730741400 | 15.1 | 0.3 | 2.03 | 16 | 16 | 15.1 | 95567 |
| 1730482200 | 14.8 | 0.2 | 1.37 | 15 | 15.58 | 14.7 | 231967 |
| 1730395800 | 14.6 | -0.75 | -4.89 | 15.98 | 15.98 | 14.5 | 498388 |
| 1730309400 | 15.35 | 0.85 | 5.86 | 16 | 16 | 15.35 | 81296 |
| 1730223000 | 14.5 | -1.18 | -7.53 | 15.02 | 15.96 | 14 | 287715 |
| 1730136600 | 15.68 | -0.1 | -0.63 | 16.36 | 16.36 | 15.68 | 14846 |
| 1729873800 | 15.78 | -0.1 | -0.63 | 15.42 | 16.32 | 15.22 | 125615 |
| 1729787400 | 15.88 | 0.13 | 0.83 | 16.34 | 16.34 | 15.42 | 8552 |
| 1729701000 | 15.75 | -0.03 | -0.19 | 16.36 | 16.36 | 15.75 | 248850 |
| 1729614600 | 15.78 | 0.78 | 5.20 | 15 | 15.78 | 15 | 94538 |
| 1729528200 | 15 | -1.28 | -7.86 | 16 | 16 | 15 | 244106 |
| 1729269000 | 16.28 | -0.22 | -1.33 | 16.9 | 16.9 | 15.52 | 253706 |
| 1729182600 | 16.5 | -0.51 | -3.00 | 16.54 | 16.54 | 16.5 | 214906 |
| 1729096200 | 17.01 | 0.41 | 2.47 | 16.98 | 17.98 | 16.98 | 379124 |
| 1729009800 | 16.6 | 0.68 | 4.27 | 15.82 | 16.6 | 15.82 | 103276 |
| 1728923400 | 15.92 | -0.59 | -3.57 | 16 | 16.02 | 15.92 | 55824 |
| 1728664200 | 16.51 | 0.26 | 1.60 | 16.02 | 17 | 16.02 | 342171 |
| 1728577800 | 16.25 | 0.45 | 2.85 | 15.46 | 16.5 | 15.02 | 646840 |
| 1728491400 | 15.8 | -2.1 | -11.73 | 15 | 16.399999 | 13.02 | 4700170 |
| 1728405000 | 17.9 | 0.3 | 1.70 | 17.58 | 17.92 | 17.46 | 465105 |
| 1728318600 | 17.6 | -0.4 | -2.22 | 19.24 | 19.24 | 17.2 | 356363 |
| 1728059400 | 18 | 0.5 | 2.86 | 18 | 18 | 18 | 31399 |
| 1727973000 | 17.5 | -0.34 | -1.91 | 17.72 | 17.8 | 17.5 | 144117 |
| 1727886600 | 17.84 | 0.34 | 1.94 | 17.42 | 18 | 17.42 | 105070 |
| 1727800200 | 17.5 | -0.34 | -1.91 | 18.28 | 18.28 | 17.42 | 477914 |
| 1727713800 | 17.84 | -0.8 | -4.29 | 18.32 | 18.92 | 17.6 | 887509 |
| 1727454600 | 18.64 | -0.85 | -4.36 | 18.62 | 19 | 18.4 | 484170 |
| 1727368200 | 19.49 | -0.19 | -0.97 | 19.4 | 19.49 | 18.7 | 549384 |
| 1727281800 | 19.68 | -0.05 | -0.23 | 19.4 | 19.98 | 19.4 | 56844 |
| 1727195400 | 19.725 | -0.37 | -1.82 | 20.1 | 20.1 | 19.5 | 72988 |
| 1727109000 | 20.09 | -0.16 | -0.79 | 19.52 | 20.2 | 19.5 | 81314 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
