News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.728862973761 | 13.72 | 14.6 | 12.98 | 13048592 | 13.65917786 | DE |
| 4 | -2.38 | -14.875 | 16 | 16 | 11.5 | 7888661 | 13.50977557 | DE |
| 12 | -10.53 | -43.602484472 | 24.15 | 25.55 | 11.5 | 3716865 | 15.87317834 | DE |
| 26 | -15.98 | -53.9864864865 | 29.6 | 30.75 | 11.5 | 3690206 | 18.32861204 | DE |
| 52 | -31.88 | -70.0659340659 | 45.5 | 48.55 | 11.5 | 2866448 | 23.87876102 | DE |
| 156 | -76.78 | -84.9336283186 | 90.4 | 96 | 11.5 | 1569451 | 42.40700017 | DE |
| 260 | -92.38 | -87.1509433962 | 106 | 122.4 | 11.5 | 1302901 | 54.79287096 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 13.62 | 0.04 | 0.29 | 14.6 | 14.6 | 13.44 | 3587451 |
| 1721925000 | 13.58 | 0.2 | 1.49 | 13.1 | 13.58 | 13.02 | 5178291 |
| 1721838600 | 13.38 | -0.82 | -5.77 | 14.6 | 14.6 | 12.98 | 25983896 |
| 1721752200 | 14.2 | 0.38 | 2.75 | 14.6 | 14.6 | 13.68 | 9684260 |
| 1721665800 | 13.82 | 0.22 | 1.62 | 14.6 | 14.6 | 13.3 | 17592754 |
| 1721406600 | 13.6 | -0.12 | -0.87 | 13.72 | 14.08 | 13.5 | 6803760 |
| 1721320200 | 13.72 | 0.24 | 1.78 | 13.44 | 14.06 | 13.4 | 3910381 |
| 1721233800 | 13.48 | 0.64 | 4.98 | 13.18 | 13.84 | 13 | 3647284 |
| 1721147400 | 12.84 | 0.18 | 1.42 | 13 | 13 | 12.3 | 3534736 |
| 1721061000 | 12.66 | -0.42 | -3.21 | 13.2 | 13.2 | 12.66 | 4979138 |
| 1720801800 | 13.08 | -0.24 | -1.80 | 13.26 | 13.26 | 12.9 | 8103325 |
| 1720715400 | 13.32 | 0.44 | 3.42 | 12.88 | 13.4 | 12.7 | 6092137 |
| 1720629000 | 12.88 | 0.06 | 0.47 | 12.2 | 13.5 | 12.2 | 4991271 |
| 1720542600 | 12.82 | -0.08 | -0.62 | 13.96 | 13.96 | 12.4 | 5422226 |
| 1720456200 | 12.9 | 0.7 | 5.74 | 12.12 | 12.98 | 11.5 | 7813927 |
| 1720197000 | 12.2 | -0.3 | -2.40 | 12.4 | 12.52 | 12.06 | 4109789 |
| 1720110600 | 12.5 | -0.2 | -1.57 | 12 | 13 | 11.64 | 9408995 |
| 1720024200 | 12.7 | -1.8 | -12.41 | 14.5 | 14.5 | 12.5 | 6640065 |
| 1719937800 | 14.5 | 0.14 | 0.97 | 15 | 15 | 13.8 | 6501002 |
| 1719851400 | 14.36 | -1.24 | -7.95 | 15 | 15.4 | 13.52 | 8122243 |
| 1719592200 | 15.6 | -0.46 | -2.86 | 16 | 16 | 14.9 | 9253730 |
| 1719505800 | 16.059999 | -5.64 | -25.99 | 16.6 | 16.6 | 14.3 | 7774761 |
| 1719419400 | 21.7 | 0.1 | 0.46 | 22 | 22 | 21.4 | 1470229 |
| 1719333000 | 21.6 | 0.3 | 1.41 | 20.3 | 21.6 | 20.3 | 821206 |
| 1719246600 | 21.3 | 0.35 | 1.67 | 21.95 | 22 | 20.8 | 285907 |
| 1718987400 | 20.95 | -0.35 | -1.64 | 19.96 | 21.3 | 19.96 | 1185471 |
| 1718901000 | 21.3 | -0.05 | -0.23 | 20 | 21.65 | 20 | 1194361 |
| 1718814600 | 21.35 | 0.3 | 1.43 | 20.65 | 21.65 | 20.5 | 727285 |
| 1718728200 | 21.05 | 0.5 | 2.43 | 20.85 | 21.2 | 20.55 | 781100 |
| 1718641800 | 20.55 | -0.85 | -3.97 | 20.15 | 21.1 | 20.15 | 1079404 |
| 1718382600 | 21.4 | -0.25 | -1.15 | 20.85 | 21.4 | 20.15 | 1900196 |
| 1718296200 | 21.65 | -0.9 | -3.99 | 22 | 22.1 | 20.4 | 918488 |
| 1718209800 | 22.55 | 0.45 | 2.04 | 21.8 | 22.55 | 21.6 | 790968 |
| 1718123400 | 22.1 | -0.6 | -2.64 | 22.05 | 22.3 | 21.45 | 806111 |
| 1718037000 | 22.7 | 0.9 | 4.13 | 21.8 | 22.7 | 21.7 | 1111465 |
| 1717777800 | 21.8 | -0.75 | -3.33 | 21.35 | 22.3 | 21.35 | 1547169 |
| 1717691400 | 22.55 | 0.1 | 0.45 | 23.8 | 23.8 | 22.35 | 395102 |
| 1717605000 | 22.45 | 0.35 | 1.58 | 22.1 | 22.5 | 22.1 | 595246 |
| 1717518600 | 22.1 | -0.6 | -2.64 | 22 | 22.45 | 22 | 1109654 |
| 1717432200 | 22.7 | 0.15 | 0.67 | 23.1 | 23.1 | 22.15 | 1486045 |
| 1717173000 | 22.55 | -0.6 | -2.59 | 23.1 | 23.1 | 22.55 | 1261345 |
| 1717086600 | 23.15 | -0.25 | -1.07 | 23.05 | 23.6 | 22.25 | 2000692 |
| 1717000200 | 23.4 | -0.15 | -0.64 | 22.85 | 24.05 | 22.85 | 4740213 |
| 1716913800 | 23.55 | 0.65 | 2.84 | 24.55 | 24.55 | 23 | 1260789 |
| 1716568200 | 22.9 | -0.25 | -1.08 | 23.9 | 23.95 | 22.9 | 972053 |
| 1716481800 | 23.15 | -1.1 | -4.54 | 24.85 | 24.85 | 23.15 | 1481405 |
| 1716395400 | 24.25 | -0.65 | -2.61 | 24 | 24.5 | 23.15 | 1518386 |
| 1716309000 | 24.9 | -0.4 | -1.58 | 25 | 25.3 | 24.7 | 1138785 |
| 1716222600 | 25.3 | 0.25 | 1.00 | 24.9 | 25.3 | 24.6 | 1312951 |
| 1715963400 | 25.05 | 0.15 | 0.60 | 24.8 | 25.05 | 23.75 | 1136778 |
| 1715877000 | 24.9 | 0.05 | 0.20 | 25.05 | 25.05 | 24.5 | 3556131 |
| 1715790600 | 24.85 | -0.05 | -0.20 | 24.45 | 25.5 | 24.05 | 2559640 |
| 1715704200 | 24.9 | 0.55 | 2.26 | 24.75 | 25.05 | 24.25 | 542750 |
| 1715617800 | 24.35 | -0.75 | -2.99 | 24.95 | 25.55 | 24.35 | 1024649 |
| 1715358600 | 25.1 | 0.1 | 0.40 | 24.4 | 25.5 | 24.4 | 1799833 |
| 1715272200 | 25 | 0.65 | 2.67 | 24.6 | 25.15 | 23.9 | 1786808 |
| 1715185800 | 24.35 | -0.15 | -0.61 | 23.9 | 24.5 | 23.85 | 992419 |
| 1715099400 | 24.5 | 0.55 | 2.30 | 25 | 25 | 24.1 | 1252838 |
| 1714753800 | 23.95 | -0.2 | -0.83 | 24.15 | 24.6 | 23.8 | 1486324 |
| 1714667400 | 24.15 | 1.15 | 5.00 | 22.8 | 24.15 | 22.65 | 2491142 |
| 1714581000 | 23 | 0.6 | 2.68 | 21.9 | 23 | 21.9 | 924052 |
| 1714494600 | 22.4 | -0.6 | -2.61 | 22.8 | 23.05 | 22.25 | 1267866 |
| 1714408200 | 23 | 0.55 | 2.45 | 22.35 | 23 | 22.15 | 1520571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
