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 | 0.735294117647 | 10.88 | 11.29 | 10.51 | 1424126 | 10.97401277 | DE |
| 4 | -1.61 | -12.8082736675 | 12.57 | 12.99 | 10.51 | 1351593 | 11.23730254 | DE |
| 12 | -3.34 | -23.3566433566 | 14.3 | 16.3 | 10.51 | 1021613 | 13.12097645 | DE |
| 26 | -3.58 | -24.6217331499 | 14.54 | 16.3 | 10.51 | 871723 | 13.54696998 | DE |
| 52 | -4.59 | -29.5176848875 | 15.55 | 18.73 | 10.51 | 906972 | 14.03324874 | DE |
| 156 | -11.6 | -51.4184397163 | 22.56 | 26.87 | 10.51 | 774865 | 17.75725414 | DE |
| 260 | 1.01 | 10.1507537688 | 9.95 | 26.87 | 8.43 | 773712 | 17.74316066 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 10.99 | -0.22 | -1.96 | 11.12 | 11.16 | 10.97 | 805878 |
| 1732555800 | 11.21 | 0.27 | 2.47 | 10.98 | 11.29 | 10.89 | 3113686 |
| 1732296600 | 10.94 | 0.41 | 3.89 | 10.57 | 11.05 | 10.57 | 1334242 |
| 1732210200 | 10.53 | -0.12 | -1.13 | 10.61 | 10.65 | 10.51 | 811815 |
| 1732123800 | 10.65 | -0.14 | -1.30 | 10.88 | 11.03 | 10.63 | 1055009 |
| 1732037400 | 10.79 | -0.24 | -2.18 | 11.05 | 11.12 | 10.71 | 841727 |
| 1731951000 | 11.03 | -0.34 | -2.99 | 11.35 | 11.39 | 11.03 | 993575 |
| 1731691800 | 11.37 | 0.34 | 3.08 | 11 | 11.49 | 11 | 1855373 |
| 1731605400 | 11.03 | 0.39 | 3.67 | 10.72 | 11.03 | 10.61 | 1118265 |
| 1731519000 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
| 1731432600 | 10.64 | -0.44 | -3.97 | 10.92 | 10.96 | 10.64 | 983962 |
| 1731346200 | 11.08 | 0.25 | 2.31 | 10.83 | 11.15 | 10.83 | 1166410 |
| 1731087000 | 10.83 | -0.11 | -1.01 | 10.99 | 11.26 | 10.83 | 1741426 |
| 1731000600 | 10.94 | -0.3 | -2.67 | 11.29 | 11.45 | 10.86 | 2715938 |
| 1730914200 | 11.24 | -1.4 | -11.08 | 11.8 | 11.94 | 10.96 | 3486235 |
| 1730827800 | 12.64 | -0.18 | -1.40 | 12.74 | 12.88 | 12.61 | 516325 |
| 1730741400 | 12.82 | 0.25 | 1.99 | 12.56 | 12.99 | 12.56 | 1027936 |
| 1730482200 | 12.57 | 0.19 | 1.53 | 12.4 | 12.67 | 12.35 | 622305 |
| 1730395800 | 12.38 | -0.15 | -1.20 | 12.48 | 12.62 | 12.33 | 985979 |
| 1730309400 | 12.53 | -0.09 | -0.71 | 12.57 | 12.69 | 12.49 | 788726 |
| 1730223000 | 12.62 | -0.33 | -2.55 | 12.96 | 13.1 | 12.61 | 1049356 |
| 1730136600 | 12.95 | -0.13 | -0.99 | 13.1 | 13.16 | 12.95 | 486115 |
| 1729873800 | 13.08 | 0.14 | 1.08 | 12.93 | 13.16 | 12.93 | 376674 |
| 1729787400 | 12.94 | -0.18 | -1.37 | 13.12 | 13.26 | 12.94 | 859111 |
| 1729701000 | 13.12 | 0.06 | 0.46 | 13 | 13.24 | 12.8 | 1473746 |
| 1729614600 | 13.06 | -0.58 | -4.25 | 13.43 | 13.56 | 12.98 | 1614185 |
| 1729528200 | 13.64 | -0.31 | -2.22 | 13.95 | 14.08 | 13.64 | 931945 |
| 1729269000 | 13.95 | -0.15 | -1.06 | 14 | 14.13 | 13.82 | 2018492 |
| 1729182600 | 14.1 | -0.22 | -1.54 | 14.38 | 14.44 | 14.02 | 636348 |
| 1729096200 | 14.32 | 0.3 | 2.14 | 14.02 | 14.32 | 13.84 | 1089479 |
| 1729009800 | 14.02 | 0.06 | 0.43 | 14 | 14.13 | 13.84 | 1066941 |
| 1728923400 | 13.96 | -0.36 | -2.51 | 14.31 | 14.31 | 13.8 | 1067368 |
| 1728664200 | 14.32 | -0.01 | -0.07 | 14.26 | 14.39 | 14.15 | 486830 |
| 1728577800 | 14.33 | -0.31 | -2.12 | 14.6 | 14.74 | 14.33 | 793445 |
| 1728491400 | 14.64 | 0.03 | 0.21 | 14.64 | 14.81 | 14.53 | 750450 |
| 1728405000 | 14.61 | 0.19 | 1.32 | 14.39 | 14.61 | 14.39 | 549739 |
| 1728318600 | 14.42 | -0.13 | -0.89 | 14.53 | 14.67 | 14.36 | 709380 |
| 1728059400 | 14.55 | -0.29 | -1.95 | 14.78 | 14.89 | 14.37 | 889951 |
| 1727973000 | 14.84 | -0.19 | -1.26 | 15 | 15.23 | 14.84 | 759809 |
| 1727886600 | 15.03 | -0.56 | -3.59 | 15.53 | 15.56 | 15.03 | 744857 |
| 1727800200 | 15.59 | -0.12 | -0.76 | 15.73 | 15.79 | 15.58 | 402228 |
| 1727713800 | 15.71 | 0.03 | 0.19 | 15.58 | 15.74 | 15.49 | 767013 |
| 1727454600 | 15.68 | 0.2 | 1.29 | 15.57 | 15.71 | 15.51 | 551276 |
| 1727368200 | 15.48 | 0 | 0.00 | 15.6 | 15.7 | 15.43 | 432782 |
| 1727281800 | 15.48 | 0.04 | 0.26 | 15.33 | 15.53 | 15.33 | 540984 |
| 1727195400 | 15.44 | 0.11 | 0.72 | 15.36 | 15.56 | 15.28 | 613828 |
| 1727109000 | 15.33 | 0.17 | 1.12 | 15.15 | 15.5 | 15.15 | 752563 |
| 1726849800 | 15.16 | 0.08 | 0.53 | 15.04 | 15.19 | 15 | 1799133 |
| 1726763400 | 15.08 | -0.18 | -1.18 | 15.4 | 15.51 | 14.93 | 1106155 |
| 1726677000 | 15.26 | -0.55 | -3.48 | 15.94 | 15.94 | 15.21 | 927030 |
| 1726590600 | 15.81 | 0.05 | 0.32 | 15.86 | 15.88 | 15.72 | 542959 |
| 1726504200 | 15.76 | -0.31 | -1.93 | 16.02 | 16.12 | 15.72 | 530783 |
| 1726245000 | 16.07 | 0.11 | 0.69 | 16 | 16.3 | 15.96 | 909162 |
| 1726158600 | 15.96 | 0.08 | 0.50 | 15.95 | 16.149999 | 15.89 | 729026 |
| 1726072200 | 15.88 | 0.49 | 3.18 | 15.47 | 15.91 | 15.47 | 988926 |
| 1725985800 | 15.39 | -0.27 | -1.72 | 15.62 | 15.96 | 15.39 | 900154 |
| 1725899400 | 15.66 | 0.28 | 1.82 | 15.45 | 15.72 | 15.45 | 976739 |
| 1725640200 | 15.38 | 0.11 | 0.72 | 15.29 | 15.57 | 15.24 | 764529 |
| 1725553800 | 15.27 | 0.48 | 3.25 | 14.81 | 15.4 | 14.81 | 953576 |
| 1725467400 | 14.79 | 0.41 | 2.85 | 14.3 | 14.79 | 14.16 | 721859 |
| 1725381000 | 14.38 | -0.02 | -0.14 | 14.4 | 14.64 | 14.38 | 445950 |
| 1725294600 | 14.4 | -0.07 | -0.48 | 14.39 | 14.49 | 14.17 | 411977 |
| 1725035400 | 14.47 | 0.37 | 2.62 | 14.1 | 14.58 | 14.1 | 1663918 |
| 1724949000 | 14.1 | 0.03 | 0.21 | 14.07 | 14.13 | 13.92 | 379292 |
| 1724862600 | 14.07 | 0.01 | 0.07 | 14.08 | 14.2 | 14.06 | 428808 |
| 1724776200 | 14.06 | -0.11 | -0.78 | 14.17 | 14.21 | 13.96 | 616538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
