News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.557103064067 | 14.36 | 14.42 | 11.5 | 487858 | 14.00005967 | DE |
| 4 | 2.32 | 19.397993311 | 11.96 | 14.63 | 11.5 | 651418 | 13.29403091 | DE |
| 12 | 2.23 | 18.5062240664 | 12.05 | 17.01 | 11.22 | 664790 | 12.4642559 | DE |
| 26 | 0.19 | 1.3484740951 | 14.09 | 19.5 | 10.8 | 727339 | 12.67595915 | DE |
| 52 | -4.57 | -24.2440318302 | 18.85 | 21.49 | 10.8 | 658284 | 14.44597899 | DE |
| 156 | -6.22 | -30.3414634146 | 20.5 | 26.34 | 10.8 | 538882 | 17.18843179 | DE |
| 260 | -6.53 | -31.379144642 | 20.81 | 26.34 | 4.355 | 590839 | 16.51201439 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 14.29 | 0.31 | 2.22 | 14 | 14.36 | 13.95 | 514830 |
| 1732684500 | 13.98 | 0.06 | 0.43 | 13.93 | 14.12 | 13.86 | 362868 |
| 1732598100 | 13.92 | -0.13 | -0.93 | 14.02 | 14.13 | 13.65 | 543612 |
| 1732511700 | 14.05 | -0.01 | -0.07 | 14.28 | 14.28 | 14 | 585197 |
| 1732252500 | 14.06 | 0.07 | 0.50 | 14.13 | 14.275 | 11.5 | 444402 |
| 1732166100 | 13.99 | -0.29 | -2.03 | 14.36 | 14.36 | 13.92 | 503209 |
| 1732079700 | 14.28 | -0.27 | -1.86 | 14.55 | 14.63 | 14.25 | 711541 |
| 1731993300 | 14.55 | 0.52 | 3.71 | 14 | 14.61 | 13.92 | 1402180 |
| 1731906900 | 14.03 | 0.28 | 2.04 | 13.88 | 14.055 | 13.71 | 700568 |
| 1731647700 | 13.75 | 0.14 | 1.03 | 13.8 | 14.21 | 13.65 | 1003386 |
| 1731561300 | 13.61 | 0.64 | 4.93 | 13.35 | 13.75 | 13.25 | 1101709 |
| 1731474900 | 12.97 | 0.32 | 2.53 | 12.5 | 12.97 | 12.42 | 887238 |
| 1731388500 | 12.65 | 0.05 | 0.40 | 12.6 | 12.7 | 12.43 | 327165 |
| 1731302100 | 12.6 | 0.07 | 0.56 | 12.45 | 12.67 | 12.255 | 419661 |
| 1731042900 | 12.53 | 0.37 | 3.04 | 12.32 | 12.53 | 12.25 | 298624 |
| 1730956500 | 12.16 | 0.05 | 0.41 | 12.35 | 12.4 | 11.98 | 433037 |
| 1730870100 | 12.11 | 0.18 | 1.51 | 12.02 | 12.15 | 11.93 | 427027 |
| 1730783700 | 11.93 | 0.18 | 1.53 | 11.74 | 11.94 | 11.68 | 496063 |
| 1730697300 | 11.75 | -0.09 | -0.76 | 11.87 | 12 | 11.7 | 482583 |
| 1730438100 | 11.84 | -0.64 | -5.13 | 11.88 | 12.055 | 11.71 | 819909 |
| 1730351700 | 12.48 | 0.62 | 5.23 | 11.96 | 13.17 | 11.96 | 1078375 |
| 1730265300 | 11.86 | 0.18 | 1.54 | 11.7 | 11.87 | 11.66 | 532895 |
| 1730178900 | 11.68 | -0.13 | -1.10 | 11.93 | 11.98 | 11.65 | 442069 |
| 1730092500 | 11.81 | 0.29 | 2.52 | 11.6 | 11.83 | 11.52 | 437762 |
| 1729833300 | 11.52 | -0.09 | -0.78 | 11.7 | 11.73 | 11.51 | 436813 |
| 1729746900 | 11.61 | -0.04 | -0.34 | 11.68 | 11.775 | 11.56 | 901894 |
| 1729660500 | 11.65 | -0.22 | -1.85 | 11.81 | 11.92 | 11.535 | 695401 |
| 1729574100 | 11.87 | 0.33 | 2.86 | 11.48 | 11.95 | 11.48 | 685260 |
| 1729487700 | 11.54 | 0.19 | 1.67 | 11.5 | 11.77 | 11.4 | 1106087 |
| 1729228500 | 11.35 | -1.31 | -10.35 | 12.5 | 16.51 | 11.31 | 2545222 |
| 1729142100 | 12.66 | 0.17 | 1.36 | 12.62 | 13.5 | 12.51 | 552980 |
| 1729055700 | 12.49 | -0.13 | -1.03 | 12.51 | 12.565 | 12.33 | 576228 |
| 1728969300 | 12.62 | 0.03 | 0.24 | 12.69 | 12.78 | 12.57 | 468533 |
| 1728882900 | 12.59 | -0.45 | -3.45 | 13.03 | 13.04 | 12.45 | 789777 |
| 1728623700 | 13.04 | 0.22 | 1.72 | 12.81 | 13.07 | 12.78 | 578206 |
| 1728537300 | 12.82 | 0.14 | 1.10 | 12.65 | 12.93 | 12.65 | 420015 |
| 1728450900 | 12.68 | 0.07 | 0.56 | 12.7 | 12.84 | 12.53 | 295231 |
| 1728364500 | 12.61 | -0.2 | -1.56 | 12.6 | 12.89 | 12.53 | 564217 |
| 1728278100 | 12.81 | 0.3 | 2.40 | 12.55 | 12.88 | 12.54 | 218366 |
| 1728022500 | 12.51 | -0.14 | -1.11 | 12.55 | 12.6 | 12.39 | 1419526 |
| 1727936100 | 12.65 | 0.07 | 0.56 | 12.6 | 12.78 | 12.54 | 627078 |
| 1727849700 | 12.58 | -0.38 | -2.93 | 12.94 | 12.94 | 12.48 | 553316 |
| 1727763300 | 12.96 | 0.09 | 0.70 | 12.95 | 13.01 | 12.77 | 426960 |
| 1727676900 | 12.87 | -0.11 | -0.85 | 13.06 | 13.16 | 12.84 | 600673 |
| 1727417700 | 12.98 | -0.07 | -0.54 | 12.97 | 13.05 | 12.79 | 688768 |
| 1727331300 | 13.05 | 0.61 | 4.90 | 12.5 | 15 | 12.5 | 731797 |
| 1727244900 | 12.44 | -0.14 | -1.11 | 12.55 | 12.76 | 12.44 | 423804 |
| 1727158500 | 12.58 | 0.52 | 4.31 | 12.04 | 12.59 | 11.99 | 497134 |
| 1727072100 | 12.06 | -0.12 | -0.99 | 12.18 | 12.2 | 11.96 | 518411 |
| 1726812900 | 12.18 | 0.06 | 0.50 | 12.19 | 17.01 | 12.11 | 783410 |
| 1726726500 | 12.12 | 0.24 | 2.02 | 12.01 | 14.5 | 11.87 | 1039799 |
| 1726640100 | 11.88 | 0.34 | 2.95 | 11.55 | 11.95 | 11.53 | 501702 |
| 1726553700 | 11.54 | -0.04 | -0.35 | 11.6 | 11.69 | 11.45 | 462003 |
| 1726467300 | 11.58 | 0.03 | 0.26 | 11.63 | 11.72 | 11.56 | 323227 |
| 1726208100 | 11.55 | -0.08 | -0.69 | 11.68 | 11.74 | 11.46 | 343836 |
| 1726121700 | 11.63 | 0.21 | 1.84 | 11.42 | 13.25 | 11.4 | 548231 |
| 1726035300 | 11.42 | -0.01 | -0.09 | 11.4 | 11.45 | 11.22 | 447926 |
| 1725948900 | 11.43 | 0.16 | 1.42 | 11.33 | 11.475 | 11.27 | 649370 |
| 1725862500 | 11.27 | -0.63 | -5.29 | 11.79 | 11.8 | 11.27 | 1625364 |
| 1725603300 | 11.9 | -0.09 | -0.75 | 11.97 | 12.08 | 11.79 | 663145 |
| 1725516900 | 11.99 | -0.05 | -0.42 | 12.05 | 12.15 | 11.92 | 736589 |
| 1725430500 | 12.04 | -0.16 | -1.31 | 11.97 | 12.18 | 11.86 | 710019 |
| 1725344100 | 12.2 | 0.23 | 1.92 | 11.92 | 12.23 | 11.815 | 729012 |
| 1725257700 | 11.97 | 0.15 | 1.27 | 11.8 | 13.75 | 11.665 | 553239 |
| 1724998500 | 11.82 | 0 | 0.00 | 11.83 | 11.96 | 11.715 | 1129337 |
| 1724912100 | 11.82 | 0.11 | 0.94 | 11.47 | 11.84 | 11.4 | 1059888 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
