News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 4.64163822526 | 14.65 | 15.51 | 14.33 | 2156488 | 14.9972536 | DE |
| 4 | 1.63 | 11.897810219 | 13.7 | 15.51 | 13.13 | 1810862 | 14.16498208 | DE |
| 12 | 3.78 | 32.7272727273 | 11.55 | 15.51 | 11.25 | 1460862 | 13.48162267 | DE |
| 26 | 3.85 | 33.5365853659 | 11.48 | 15.51 | 10.74 | 1203662 | 12.59222196 | DE |
| 52 | 5.015 | 48.6185167232 | 10.315 | 15.51 | 9.3 | 1226223 | 11.54024909 | DE |
| 156 | 7.55 | 97.0437017995 | 7.78 | 15.51 | 5.852 | 1138525 | 9.31550696 | DE |
| 260 | 10.305 | 205.074626866 | 5.025 | 15.51 | 4.53 | 1369284 | 8.46074914 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743094500 | 15.35 | -0.02 | -0.13 | 15.26 | 15.42 | 15.14 | 2060086 |
| 1743008100 | 15.37 | 0.02 | 0.13 | 15.45 | 15.51 | 15.32 | 2272979 |
| 1742921700 | 15.35 | 0.4 | 2.68 | 14.96 | 15.35 | 14.96 | 2077477 |
| 1742835300 | 14.95 | 0.27 | 1.84 | 14.99 | 15.12 | 14.95 | 2445552 |
| 1742576100 | 14.68 | 0.14 | 0.96 | 14.45 | 14.73 | 14.4 | 2559313 |
| 1742489700 | 14.54 | -0.1 | -0.68 | 14.65 | 14.67 | 14.33 | 1427118 |
| 1742403300 | 14.64 | 0.17 | 1.17 | 14.38 | 14.67 | 14.36 | 1422696 |
| 1742316900 | 14.47 | 0.28 | 1.97 | 14.19 | 14.49 | 14.19 | 1863917 |
| 1742230500 | 14.19 | 0.2 | 1.43 | 14.04 | 14.19 | 13.89 | 1508609 |
| 1741971300 | 13.99 | 0.24 | 1.75 | 13.7 | 14.04 | 13.66 | 1612793 |
| 1741884900 | 13.75 | -0.02 | -0.15 | 13.72 | 13.86 | 13.62 | 1095382 |
| 1741798500 | 13.77 | 0.37 | 2.76 | 13.52 | 13.79 | 13.52 | 1562603 |
| 1741712100 | 13.4 | -0.22 | -1.62 | 13.68 | 13.68 | 13.33 | 1368939 |
| 1741625700 | 13.62 | -0.29 | -2.08 | 13.98 | 13.99 | 13.56 | 1895545 |
| 1741366500 | 13.91 | 0.14 | 1.02 | 13.67 | 14 | 13.62 | 2386828 |
| 1741280100 | 13.77 | 0.28 | 2.08 | 13.62 | 13.77 | 13.48 | 2222413 |
| 1741193700 | 13.49 | 0.22 | 1.66 | 13.49 | 13.6 | 13.38 | 1716844 |
| 1741107300 | 13.27 | -0.53 | -3.84 | 13.69 | 13.77 | 13.13 | 2350758 |
| 1741020900 | 13.8 | 0.21 | 1.55 | 13.63 | 13.87 | 13.45 | 1633341 |
| 1740761700 | 13.59 | -0.1 | -0.73 | 13.6 | 13.67 | 13.55 | 1493236 |
| 1740675300 | 13.69 | -0.12 | -0.87 | 13.7 | 13.76 | 13.58 | 1300905 |
| 1740588900 | 13.81 | 0.24 | 1.77 | 13.65 | 13.83 | 13.61 | 1307651 |
| 1740502500 | 13.57 | 0.03 | 0.22 | 13.5 | 13.62 | 13.47 | 1106602 |
| 1740416100 | 13.54 | 0.01 | 0.07 | 13.49 | 13.63 | 13.43 | 988965 |
| 1740156900 | 13.53 | 0.05 | 0.37 | 13.58 | 13.59 | 13.47 | 940731 |
| 1740070500 | 13.48 | -0.23 | -1.68 | 13.68 | 13.75 | 13.45 | 1387469 |
| 1739984100 | 13.71 | -0.15 | -1.08 | 13.9 | 13.98 | 13.69 | 1359156 |
| 1739897700 | 13.86 | 0.13 | 0.95 | 13.77 | 13.87 | 13.74 | 824970 |
| 1739811300 | 13.73 | 0.08 | 0.59 | 13.7 | 13.8 | 13.7 | 1004454 |
| 1739552100 | 13.65 | -0.1 | -0.73 | 13.69 | 13.75 | 13.64 | 1298214 |
| 1739465700 | 13.75 | 0.01 | 0.07 | 13.74 | 13.79 | 13.65 | 1585299 |
| 1739379300 | 13.74 | 0.14 | 1.03 | 13.66 | 13.86 | 13.63 | 1926901 |
| 1739292900 | 13.6 | 0.08 | 0.59 | 13.53 | 13.66 | 13.5 | 1448827 |
| 1739206500 | 13.52 | 0.02 | 0.15 | 13.54 | 13.61 | 13.48 | 1297424 |
| 1738947300 | 13.5 | -0.02 | -0.15 | 13.63 | 13.63 | 13.37 | 1724385 |
| 1738860900 | 13.52 | 0.36 | 2.74 | 13.21 | 13.54 | 13.2 | 3287226 |
| 1738774500 | 13.16 | 0.11 | 0.84 | 13.14 | 13.19 | 13.09 | 1519000 |
| 1738688100 | 13.05 | 0.1 | 0.77 | 13.05 | 13.05 | 12.85 | 1027773 |
| 1738601700 | 12.95 | -0.08 | -0.61 | 12.81 | 12.98 | 12.81 | 1120977 |
| 1738342500 | 13.03 | 0.12 | 0.93 | 12.94 | 13.04 | 12.92 | 1191267 |
| 1738256100 | 12.91 | 0.12 | 0.94 | 12.86 | 12.97 | 12.86 | 1485637 |
| 1738169700 | 12.79 | 0.03 | 0.24 | 12.84 | 12.87 | 12.76 | 744010 |
| 1738083300 | 12.76 | 0.05 | 0.39 | 12.74 | 12.85 | 12.65 | 917731 |
| 1737996900 | 12.71 | -0.01 | -0.08 | 12.73 | 12.8 | 12.62 | 1202664 |
| 1737737700 | 12.72 | -0.14 | -1.09 | 12.94 | 12.99 | 12.7 | 1411763 |
| 1737651300 | 12.86 | 0.01 | 0.08 | 12.78 | 12.88 | 12.76 | 833992 |
| 1737564900 | 12.85 | 0 | 0.00 | 12.85 | 12.85 | 12.85 | 0 |
| 1737478500 | 12.85 | 0.14 | 1.10 | 12.76 | 12.86 | 12.73 | 2013571 |
| 1737392100 | 12.71 | 0.13 | 1.03 | 12.65 | 12.73 | 12.59 | 960453 |
| 1737132900 | 12.58 | 0.2 | 1.62 | 12.39 | 12.63 | 12.38 | 1255712 |
| 1737046500 | 12.38 | 0.03 | 0.24 | 12.4 | 12.5 | 12.36 | 1151890 |
| 1736960100 | 12.35 | 0.16 | 1.31 | 12.25 | 12.36 | 12.19 | 1536226 |
| 1736873700 | 12.19 | 0.12 | 0.99 | 12.15 | 12.22 | 12.09 | 771981 |
| 1736787300 | 12.07 | -0.1 | -0.82 | 12.11 | 12.12 | 11.93 | 931337 |
| 1736528100 | 12.17 | -0.08 | -0.65 | 12.28 | 12.29 | 12.14 | 1318789 |
| 1736441700 | 12.25 | 0.13 | 1.07 | 12.09 | 12.25 | 12.04 | 1381593 |
| 1736355300 | 12.12 | 0.4 | 3.41 | 11.76 | 12.15 | 11.74 | 2906137 |
| 1736268900 | 11.72 | 0.07 | 0.60 | 11.69 | 11.76 | 11.54 | 857995 |
| 1736182500 | 11.65 | 0.21 | 1.84 | 11.52 | 11.66 | 11.45 | 815350 |
| 1735923300 | 11.44 | -0.01 | -0.09 | 11.48 | 11.51 | 11.41 | 465243 |
| 1735836900 | 11.45 | 0 | 0.00 | 11.55 | 11.55 | 11.25 | 664221 |
| 1735577700 | 11.45 | 0.04 | 0.35 | 11.38 | 11.53 | 11.33 | 446065 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
