News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 7.4931880109 | 14.68 | 16.12 | 14.04 | 3962 | 15.54352989 | DE |
| 4 | 1.07 | 7.27396329028 | 14.71 | 16.12 | 14.04 | 2148 | 15.25705292 | DE |
| 12 | 2.42 | 18.1137724551 | 13.36 | 16.12 | 12.89 | 1989 | 14.45475869 | DE |
| 26 | 2.24 | 16.5435745938 | 13.54 | 16.12 | 12 | 2060 | 13.82005807 | DE |
| 52 | 4.38 | 38.4210526316 | 11.4 | 16.12 | 11 | 2340 | 12.8327457 | DE |
| 156 | 3.38 | 27.2580645161 | 12.4 | 16.12 | 10.75 | 2293 | 12.6724367 | DE |
| 260 | 3.38 | 27.2580645161 | 12.4 | 16.12 | 10.75 | 2293 | 12.6724367 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731014760 | 15.68 | -0.11 | -0.70 | 15.96 | 15.96 | 15.51 | 710 |
| 1730928360 | 15.79 | 0.22 | 1.41 | 16 | 16.12 | 15.46 | 10373 |
| 1730841960 | 15.57 | 0.92 | 6.28 | 14.57 | 15.65 | 14.56 | 6269 |
| 1730755560 | 14.65 | 0.42 | 2.95 | 14.42 | 14.65 | 14.04 | 968 |
| 1730496360 | 14.23 | -0.25 | -1.73 | 14.68 | 14.73 | 14.23 | 1488 |
| 1730409960 | 14.48 | -0.17 | -1.16 | 14.51 | 14.68 | 14.48 | 949 |
| 1730323560 | 14.65 | 0.11 | 0.76 | 14.61 | 14.82 | 14.61 | 818 |
| 1730237160 | 14.54 | -0.38 | -2.55 | 14.89 | 14.89 | 14.54 | 483 |
| 1730150760 | 14.92 | 0.11 | 0.74 | 14.86 | 14.92 | 14.56 | 733 |
| 1729888020 | 14.81 | -0.29 | -1.92 | 15.01 | 15.35 | 14.81 | 2193 |
| 1729801560 | 15.1 | -0.07 | -0.46 | 15.05 | 15.47 | 15.05 | 430 |
| 1729715160 | 15.17 | 0.1 | 0.66 | 15.18 | 15.34 | 15.01 | 2851 |
| 1729628760 | 15.07 | 0 | 0.00 | 15.05 | 15.07 | 14.73 | 794 |
| 1729542360 | 15.07 | -0.24 | -1.57 | 15.34 | 15.34 | 15.01 | 1529 |
| 1729283160 | 15.31 | 0.19 | 1.26 | 15.01 | 15.41 | 15.01 | 995 |
| 1729196760 | 15.12 | -0.09 | -0.59 | 15.29 | 15.51 | 15.05 | 3785 |
| 1729110360 | 15.21 | 0.14 | 0.93 | 14.83 | 15.22 | 14.83 | 3330 |
| 1729023960 | 15.07 | 0.29 | 1.96 | 14.94 | 15.07 | 14.62 | 1930 |
| 1728937620 | 14.78 | 0.05 | 0.34 | 14.78 | 14.89 | 14.61 | 2011 |
| 1728678360 | 14.73 | 0.13 | 0.89 | 14.71 | 14.77 | 14.71 | 329 |
| 1728591960 | 14.6 | -0.1 | -0.68 | 14.59 | 14.78 | 14.56 | 1384 |
| 1728505560 | 14.7 | 0.3 | 2.08 | 14.61 | 14.76 | 14.58 | 885 |
| 1728419160 | 14.4 | -0.16 | -1.10 | 14.46 | 14.62 | 14.4 | 476 |
| 1728332760 | 14.56 | -0.01 | -0.07 | 14.5 | 14.75 | 14.44 | 1340 |
| 1728073560 | 14.57 | -0.04 | -0.27 | 14.43 | 14.78 | 14.43 | 1423 |
| 1727987220 | 14.61 | 0.17 | 1.18 | 14.71 | 14.71 | 14.38 | 1654 |
| 1727900820 | 14.44 | -0.2 | -1.37 | 14.69 | 14.69 | 14.4 | 39 |
| 1727814420 | 14.64 | 0.12 | 0.83 | 14.71 | 14.84 | 14.54 | 1313 |
| 1727728020 | 14.52 | 0.04 | 0.28 | 14.3 | 14.58 | 14.25 | 2300 |
| 1727468760 | 14.48 | 0.31 | 2.19 | 14.34 | 14.48 | 14.08 | 610 |
| 1727382360 | 14.17 | -0.11 | -0.77 | 14.14 | 14.45 | 14.14 | 887 |
| 1727295960 | 14.28 | -0.15 | -1.04 | 14.2 | 14.32 | 14.08 | 1944 |
| 1727209560 | 14.43 | 0.16 | 1.12 | 14.16 | 14.43 | 14.16 | 31 |
| 1727123160 | 14.27 | -0.06 | -0.42 | 14.29 | 14.46 | 14.1 | 2185 |
| 1726864020 | 14.33 | -0.18 | -1.24 | 14.49 | 14.49 | 14.29 | 672 |
| 1726777560 | 14.51 | 0.01 | 0.07 | 14.74 | 15.02 | 14.42 | 5403 |
| 1726691220 | 14.5 | -0.2 | -1.36 | 14.47 | 14.6 | 14.47 | 1821 |
| 1726604760 | 14.7 | 0.17 | 1.17 | 14.37 | 14.73 | 14.37 | 5137 |
| 1726518420 | 14.53 | 0.07 | 0.48 | 14.57 | 14.57 | 14.27 | 2081 |
| 1726259160 | 14.46 | 0.29 | 2.05 | 14.32 | 14.46 | 14.18 | 853 |
| 1726172760 | 14.17 | 0.16 | 1.14 | 14.1 | 14.17 | 14.07 | 2525 |
| 1726086360 | 14.01 | 0.01 | 0.07 | 13.86 | 14.1 | 13.85 | 4085 |
| 1725999960 | 14 | 0.14 | 1.01 | 13.7 | 14 | 13.7 | 3174 |
| 1725913620 | 13.86 | 0.23 | 1.69 | 13.64 | 13.89 | 13.6 | 4056 |
| 1725654360 | 13.63 | -0.16 | -1.16 | 13.77 | 13.82 | 13.56 | 1888 |
| 1725567960 | 13.79 | -0.03 | -0.22 | 13.81 | 13.81 | 13.79 | 2009 |
| 1725481560 | 13.82 | -0.02 | -0.14 | 13.85 | 13.85 | 13.82 | 430 |
| 1725395160 | 13.84 | -0.05 | -0.36 | 13.89 | 13.97 | 13.69 | 1271 |
| 1725308760 | 13.89 | 0.08 | 0.58 | 13.97 | 13.99 | 13.7 | 1585 |
| 1725049560 | 13.81 | 0.02 | 0.15 | 13.62 | 13.87 | 13.62 | 628 |
| 1724963160 | 13.79 | 0.32 | 2.38 | 13.58 | 13.79 | 13.58 | 1336 |
| 1724876760 | 13.47 | -0.08 | -0.59 | 13.51 | 13.78 | 13.47 | 1003 |
| 1724790420 | 13.55 | 0.06 | 0.44 | 13.17 | 13.58 | 13.17 | 954 |
| 1724704020 | 13.49 | 0.39 | 2.98 | 13.32 | 13.49 | 13.22 | 6828 |
| 1724444820 | 13.1 | -0.01 | -0.08 | 13.14 | 13.14 | 12.94 | 429 |
| 1724358420 | 13.11 | 0.06 | 0.46 | 12.95 | 13.14 | 12.95 | 2319 |
| 1724271960 | 13.05 | -0.09 | -0.68 | 13.16 | 13.16 | 12.89 | 2680 |
| 1724185560 | 13.14 | -0.18 | -1.35 | 13.32 | 13.32 | 13.14 | 1332 |
| 1724099220 | 13.32 | 0.09 | 0.68 | 13.05 | 13.33 | 13.05 | 2785 |
| 1723840020 | 13.23 | -0.23 | -1.71 | 13.36 | 13.54 | 13.23 | 2625 |
| 1723753620 | 13.46 | 0.06 | 0.45 | 13.49 | 13.49 | 13.23 | 3573 |
| 1723667160 | 13.4 | 0.06 | 0.45 | 13.41 | 13.41 | 13.2 | 289 |
| 1723580760 | 13.34 | 0.09 | 0.68 | 13.25 | 13.36 | 13.19 | 1150 |
| 1723494360 | 13.25 | -0.13 | -0.97 | 13.35 | 13.68 | 13.25 | 3650 |
| 1723235220 | 13.38 | -0.07 | -0.52 | 13.56 | 13.59 | 13.29 | 4492 |
| 1723148820 | 13.45 | 0.28 | 2.13 | 13.41 | 13.45 | 13.12 | 659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
