News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 1.61764705882 | 13.6 | 14.4 | 13.44 | 93706 | 13.87514145 | DE |
| 4 | 0.42 | 3.13432835821 | 13.4 | 14.4 | 13.08 | 62386 | 13.58569975 | DE |
| 12 | 0.82 | 6.30769230769 | 13 | 14.4 | 12.96 | 82844 | 13.62729997 | DE |
| 26 | -0.18 | -1.28571428571 | 14 | 14.6 | 12.92 | 93406 | 13.68416336 | DE |
| 52 | -2.03 | -12.8075709779 | 15.85 | 16.59 | 12.92 | 80006 | 14.17978103 | DE |
| 156 | -1.03 | -6.93602693603 | 14.85 | 18.69 | 10.3 | 96965 | 14.21719653 | DE |
| 260 | -8.56 | -38.2484361037 | 22.38 | 22.48 | 6 | 161336 | 13.23698064 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 13.82 | -0.14 | -1.00 | 13.9 | 13.9 | 13.58 | 85846 |
| 1721838600 | 13.96 | -0.08 | -0.57 | 14.08 | 14.12 | 13.9 | 71354 |
| 1721752200 | 14.04 | 0.54 | 4.00 | 13.7 | 14.4 | 13.7 | 259281 |
| 1721665800 | 13.5 | -0.02 | -0.15 | 13.52 | 13.64 | 13.5 | 67131 |
| 1721406600 | 13.52 | -0.04 | -0.29 | 13.52 | 13.58 | 13.44 | 32877 |
| 1721320200 | 13.56 | -0.04 | -0.29 | 13.6 | 13.66 | 13.52 | 37888 |
| 1721233800 | 13.6 | -0.04 | -0.29 | 13.74 | 13.74 | 13.58 | 30531 |
| 1721147400 | 13.64 | -0.02 | -0.15 | 13.6 | 13.68 | 13.52 | 42176 |
| 1721061000 | 13.66 | 0.08 | 0.59 | 13.64 | 13.74 | 13.56 | 52121 |
| 1720801800 | 13.58 | -0.02 | -0.15 | 13.66 | 13.66 | 13.54 | 54799 |
| 1720715400 | 13.6 | 0.38 | 2.87 | 13.28 | 13.62 | 13.2 | 97684 |
| 1720629000 | 13.22 | 0.04 | 0.30 | 13.2 | 13.26 | 13.08 | 51903 |
| 1720542600 | 13.18 | -0.1 | -0.75 | 13.26 | 13.4 | 13.16 | 115908 |
| 1720456200 | 13.28 | -0.16 | -1.19 | 13.46 | 13.54 | 13.28 | 53317 |
| 1720197000 | 13.44 | 0.06 | 0.45 | 13.4 | 13.46 | 13.34 | 35467 |
| 1720110600 | 13.38 | -0.02 | -0.15 | 13.4 | 13.46 | 13.34 | 34346 |
| 1720024200 | 13.4 | 0.1 | 0.75 | 13.38 | 13.4 | 13.28 | 66927 |
| 1719937800 | 13.3 | -0.04 | -0.30 | 13.3 | 13.32 | 13.2 | 41835 |
| 1719851400 | 13.34 | 0.1 | 0.76 | 13.46 | 13.54 | 13.32 | 53396 |
| 1719592200 | 13.24 | -0.14 | -1.05 | 13.3 | 13.4 | 13.24 | 33912 |
| 1719505800 | 13.38 | 0.04 | 0.30 | 13.4 | 13.42 | 13.3 | 35401 |
| 1719419400 | 13.34 | -0.04 | -0.30 | 13.38 | 13.5 | 13.28 | 64793 |
| 1719333000 | 13.38 | -0.08 | -0.59 | 13.44 | 13.46 | 13.28 | 69105 |
| 1719246600 | 13.46 | 0.08 | 0.60 | 13.38 | 13.48 | 13.3 | 34271 |
| 1718987400 | 13.38 | -0.12 | -0.89 | 13.48 | 13.48 | 13.34 | 132306 |
| 1718901000 | 13.5 | 0.22 | 1.66 | 13.28 | 13.5 | 13.28 | 41261 |
| 1718814600 | 13.28 | -0.16 | -1.19 | 13.46 | 13.46 | 13.28 | 40139 |
| 1718728200 | 13.44 | 0.14 | 1.05 | 13.36 | 13.5 | 13.26 | 73670 |
| 1718641800 | 13.3 | -0.06 | -0.45 | 13.34 | 13.48 | 13.18 | 90670 |
| 1718382600 | 13.36 | -0.2 | -1.47 | 13.54 | 13.58 | 13.28 | 78970 |
| 1718296200 | 13.56 | -0.02 | -0.15 | 13.6 | 13.72 | 13.54 | 106373 |
| 1718209800 | 13.58 | 0.28 | 2.11 | 13.3 | 13.64 | 13.3 | 143251 |
| 1718123400 | 13.3 | -0.38 | -2.78 | 13.68 | 13.72 | 13.3 | 191820 |
| 1718037000 | 13.68 | -0.08 | -0.58 | 13.72 | 13.8 | 13.66 | 57523 |
| 1717777800 | 13.76 | -0.14 | -1.01 | 13.88 | 13.9 | 13.76 | 45967 |
| 1717691400 | 13.9 | 0 | 0.00 | 13.9 | 13.96 | 13.82 | 38169 |
| 1717605000 | 13.9 | -0.06 | -0.43 | 13.96 | 14 | 13.9 | 87531 |
| 1717518600 | 13.96 | -0.24 | -1.69 | 14.16 | 14.18 | 13.96 | 66676 |
| 1717432200 | 14.2 | 0.18 | 1.28 | 14.12 | 14.2 | 13.92 | 77462 |
| 1717173000 | 14.02 | 0.18 | 1.30 | 13.86 | 14.08 | 13.86 | 196178 |
| 1717086600 | 13.84 | 0.18 | 1.32 | 13.6 | 13.86 | 13.6 | 60288 |
| 1717000200 | 13.66 | -0.14 | -1.01 | 13.8 | 13.8 | 13.52 | 102593 |
| 1716913800 | 13.8 | -0.02 | -0.14 | 13.84 | 13.94 | 13.76 | 69721 |
| 1716827400 | 13.82 | -0.08 | -0.58 | 13.92 | 13.94 | 13.74 | 48443 |
| 1716568200 | 13.9 | 0.22 | 1.61 | 13.6 | 13.96 | 13.6 | 146241 |
| 1716481800 | 13.68 | 0.08 | 0.59 | 13.6 | 13.76 | 13.48 | 79182 |
| 1716395400 | 13.6 | 0.06 | 0.44 | 13.5 | 13.7 | 13.42 | 93842 |
| 1716309000 | 13.54 | 0.02 | 0.15 | 13.5 | 13.54 | 13.44 | 47829 |
| 1716222600 | 13.52 | -0.1 | -0.73 | 13.6 | 13.62 | 13.46 | 68274 |
| 1715963400 | 13.62 | -0.16 | -1.16 | 13.8 | 13.8 | 13.62 | 70411 |
| 1715877000 | 13.78 | 0 | 0.00 | 13.78 | 13.8 | 13.7 | 41913 |
| 1715790600 | 13.78 | 0.2 | 1.47 | 13.58 | 13.78 | 13.48 | 191859 |
| 1715704200 | 13.58 | -0.12 | -0.88 | 13.7 | 13.72 | 13.54 | 71981 |
| 1715617800 | 13.7 | -0.14 | -1.01 | 13.86 | 13.98 | 13.66 | 87633 |
| 1715358600 | 13.84 | 0.02 | 0.14 | 13.82 | 13.98 | 13.82 | 123862 |
| 1715272200 | 13.82 | 0.08 | 0.58 | 13.74 | 13.86 | 13.74 | 76419 |
| 1715185800 | 13.74 | -0.04 | -0.29 | 13.78 | 13.86 | 13.6 | 128523 |
| 1715099400 | 13.78 | 0.2 | 1.47 | 13.64 | 13.82 | 13.64 | 180106 |
| 1715013000 | 13.58 | 0.08 | 0.59 | 13.54 | 13.6 | 13.46 | 139672 |
| 1714753800 | 13.5 | 0.22 | 1.66 | 13.32 | 13.54 | 13.3 | 115463 |
| 1714667400 | 13.28 | 0.22 | 1.68 | 13 | 13.28 | 12.96 | 159903 |
| 1714494600 | 13.06 | -0.06 | -0.46 | 13.14 | 13.2 | 13.04 | 100127 |
| 1714408200 | 13.12 | 0.02 | 0.15 | 13.1 | 13.18 | 12.92 | 239194 |
| 1714149000 | 13.1 | -1.08 | -7.62 | 13.02 | 13.26 | 13.02 | 331928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
