News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.0970464135 | 11.85 | 12 | 11.68 | 8266 | 11.88920205 | DE |
| 4 | -0.37 | -2.995951417 | 12.35 | 12.4 | 11.51 | 7961 | 11.81667531 | DE |
| 12 | -2.13 | -15.0956768249 | 14.11 | 14.6 | 11.51 | 6893 | 12.6271122 | DE |
| 26 | -4.12 | -25.5900621118 | 16.1 | 17.48 | 11.51 | 8427 | 14.47668725 | DE |
| 52 | -9.02 | -42.9523809524 | 21 | 21.13 | 11.51 | 10500 | 15.97190414 | DE |
| 156 | -13.92 | -53.7451737452 | 25.9 | 36.81 | 11.51 | 8749 | 21.74869362 | DE |
| 260 | -0.47 | -3.77510040161 | 12.45 | 36.81 | 6.96 | 8236 | 19.84777921 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739942100 | 11.7 | -0.08 | -0.68 | 11.77 | 11.77 | 11.65 | 340 |
| 1739855700 | 11.78 | -0.19 | -1.59 | 12 | 12 | 11.76 | 14235 |
| 1739769300 | 11.97 | -0.03 | -0.25 | 12 | 12 | 11.82 | 7615 |
| 1739510100 | 12 | 0.05 | 0.42 | 11.95 | 12 | 11.85 | 8721 |
| 1739423700 | 11.95 | 0.07 | 0.59 | 12 | 12 | 11.9 | 1028 |
| 1739337300 | 11.88 | 0.17 | 1.45 | 11.85 | 12 | 11.85 | 9732 |
| 1739250900 | 11.71 | 0.06 | 0.52 | 11.8 | 11.8 | 11.65 | 6692 |
| 1739164500 | 11.65 | -0.1 | -0.85 | 11.68 | 11.84 | 11.65 | 1366 |
| 1738905300 | 11.75 | -0.09 | -0.76 | 11.84 | 11.85 | 11.65 | 5287 |
| 1738818900 | 11.84 | 0.05 | 0.42 | 11.85 | 11.91 | 11.78 | 6108 |
| 1738732500 | 11.79 | -0.02 | -0.17 | 11.95 | 12.09 | 11.78 | 5935 |
| 1738646100 | 11.81 | 0.11 | 0.94 | 11.95 | 12.09 | 11.71 | 16457 |
| 1738559700 | 11.7 | -0.23 | -1.93 | 12.09 | 12.09 | 11.58 | 10135 |
| 1738300500 | 11.93 | 0.35 | 3.02 | 12 | 12.15 | 11.87 | 10484 |
| 1738214100 | 11.58 | 0.07 | 0.61 | 11.56 | 11.8 | 11.56 | 9918 |
| 1738127700 | 11.51 | -0.25 | -2.13 | 11.8 | 12 | 11.51 | 8918 |
| 1738041300 | 11.76 | -0.16 | -1.34 | 11.9 | 11.91 | 11.76 | 3875 |
| 1737695700 | 11.92 | -0.03 | -0.25 | 12 | 12 | 11.85 | 13739 |
| 1737609300 | 11.95 | -0.25 | -2.05 | 12.2 | 12.2 | 11.95 | 7683 |
| 1737522900 | 12.2 | -0.09 | -0.73 | 12.35 | 12.4 | 12.2 | 3325 |
| 1737436500 | 12.29 | 0.03 | 0.24 | 12.28 | 12.5 | 12.28 | 4565 |
| 1737350100 | 12.26 | 0.19 | 1.57 | 12.2 | 12.39 | 12.2 | 2156 |
| 1737090900 | 12.07 | -0.15 | -1.23 | 12.22 | 12.47 | 12 | 4036 |
| 1737004500 | 12.22 | 0.38 | 3.21 | 11.99 | 12.22 | 11.86 | 10819 |
| 1736918100 | 11.84 | 0.1 | 0.85 | 12.19 | 12.33 | 11.76 | 3938 |
| 1736831700 | 11.74 | -0.24 | -2.00 | 11.86 | 12.21 | 11.74 | 5961 |
| 1736745300 | 11.98 | 0.06 | 0.50 | 12 | 12.14 | 11.85 | 1579 |
| 1736486100 | 11.92 | 0.02 | 0.17 | 12.01 | 12.1 | 11.92 | 2939 |
| 1736399700 | 11.9 | -0.4 | -3.25 | 12.2 | 12.59 | 11.71 | 10729 |
| 1736313300 | 12.3 | 0.05 | 0.41 | 12.49 | 12.89 | 12.22 | 5222 |
| 1736226900 | 12.25 | -0.28 | -2.23 | 12.77 | 12.95 | 12.25 | 12705 |
| 1736140500 | 12.53 | -0.52 | -3.98 | 13 | 13 | 12.51 | 5446 |
| 1735881300 | 13.05 | -0.06 | -0.46 | 13.05 | 13.62 | 13.05 | 238 |
| 1735794900 | 13.11 | 0 | 0.00 | 13.11 | 13.36 | 13.11 | 1377 |
| 1735617660 | 13.11 | 0 | 0.00 | 13.25 | 13.6 | 13.11 | 5888 |
| 1735535700 | 13.11 | 0.15 | 1.16 | 12.87 | 13.23 | 12.87 | 3996 |
| 1735276500 | 12.96 | 0.3 | 2.37 | 12.7 | 13.39 | 12.7 | 5634 |
| 1735014060 | 12.66 | 0.18 | 1.44 | 12.87 | 12.87 | 12.51 | 859 |
| 1734930900 | 12.48 | 0.27 | 2.21 | 12.21 | 12.8 | 12.21 | 6648 |
| 1734671700 | 12.21 | -0.3 | -2.40 | 12.5 | 12.5 | 12.21 | 7625 |
| 1734585300 | 12.51 | -0.6 | -4.58 | 13.12 | 13.12 | 12.35 | 9436 |
| 1734498900 | 13.11 | -0.3 | -2.24 | 13.74 | 13.74 | 13.01 | 6306 |
| 1734412500 | 13.41 | -0.44 | -3.14 | 13.9 | 13.9 | 13.3 | 11790 |
| 1734326100 | 13.845 | 0.04 | 0.25 | 13.9 | 14 | 13.81 | 7810 |
| 1734066900 | 13.81 | -0.02 | -0.14 | 13.76 | 13.82 | 13.71 | 11793 |
| 1733980500 | 13.83 | 0.05 | 0.36 | 13.82 | 13.89 | 13.82 | 711 |
| 1733894100 | 13.78 | 0.01 | 0.07 | 13.81 | 13.89 | 13.74 | 793 |
| 1733807700 | 13.77 | 0.02 | 0.15 | 14.15 | 14.23 | 13.75 | 2086 |
| 1733721300 | 13.75 | -0.28 | -2.00 | 13.9 | 14.14 | 13.55 | 26110 |
| 1733462100 | 14.03 | 0 | 0.00 | 14.01 | 14.15 | 14 | 9017 |
| 1733375700 | 14.03 | -0.12 | -0.85 | 14.15 | 14.18 | 14.03 | 3518 |
| 1733289300 | 14.15 | -0.19 | -1.32 | 14.55 | 14.55 | 14.15 | 6832 |
| 1733202900 | 14.34 | -0.06 | -0.42 | 14.59 | 14.59 | 14.34 | 2254 |
| 1733116500 | 14.4 | 0.24 | 1.69 | 14.16 | 14.4 | 14.12 | 7352 |
| 1732857300 | 14.16 | -0.04 | -0.28 | 14.6 | 14.6 | 14.13 | 4140 |
| 1732770900 | 14.2 | 0.01 | 0.07 | 14.18 | 14.59 | 14.18 | 21541 |
| 1732684500 | 14.19 | 0.08 | 0.57 | 14.11 | 14.3 | 14.11 | 884 |
| 1732598100 | 14.11 | -0.02 | -0.14 | 14.12 | 14.59 | 14.11 | 4726 |
| 1732511700 | 14.13 | -0.4 | -2.75 | 14.53 | 14.6 | 14.13 | 12447 |
| 1732252500 | 14.53 | 0.03 | 0.21 | 14.53 | 14.82 | 14.53 | 505 |
| 1732166100 | 14.5 | 0 | 0.00 | 14.5 | 14.66 | 14.5 | 1361 |
| 1732079700 | 14.5 | -0.14 | -0.96 | 14.65 | 14.97 | 14.5 | 10883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
