News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.40449438202 | 14.24 | 14.56 | 13.64 | 5751815 | 14.04039061 | DE |
| 4 | -0.46 | -3.1724137931 | 14.5 | 15.06 | 13.54 | 11554289 | 14.30955001 | DE |
| 12 | 0.54 | 4 | 13.5 | 15.46 | 12.42 | 8859511 | 14.03523876 | DE |
| 26 | -7.76 | -35.5963302752 | 21.8 | 23 | 12.42 | 7915559 | 15.32163532 | DE |
| 52 | -16 | -53.2623169108 | 30.04 | 31 | 12.42 | 7501587 | 17.90819635 | DE |
| 156 | -23.97 | -63.0623520126 | 38.01 | 55.98 | 12.42 | 6708590 | 26.45679235 | DE |
| 260 | -91.21 | -86.6603325416 | 105.25 | 185.25 | 12.42 | 7734213 | 41.56961439 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 14.04 | -0.22 | -1.54 | 14.26 | 14.26 | 14 | 6626782 |
| 1718901000 | 14.26 | 0 | 0.00 | 14.26 | 14.34 | 14 | 2724854 |
| 1718814600 | 14.26 | 0.14 | 0.99 | 14.2 | 14.56 | 14.04 | 4876944 |
| 1718728200 | 14.12 | 0.28 | 2.02 | 14.04 | 14.2 | 13.84 | 1984624 |
| 1718641800 | 13.84 | -0.12 | -0.86 | 13.84 | 14.3 | 13.84 | 2384331 |
| 1718382600 | 13.96 | -0.42 | -2.92 | 14.24 | 14.24 | 13.64 | 16788323 |
| 1718296200 | 14.38 | 0.38 | 2.71 | 14.5 | 14.88 | 14.04 | 15252792 |
| 1718209800 | 14 | 0.02 | 0.14 | 13.8 | 14.22 | 13.66 | 6461840 |
| 1718123400 | 13.98 | -0.62 | -4.25 | 14.9 | 14.9 | 13.92 | 8280986 |
| 1718037000 | 14.6 | 0.12 | 0.83 | 14.62 | 14.9 | 14.48 | 5401057 |
| 1717777800 | 14.48 | -0.18 | -1.23 | 14.54 | 14.72 | 14.36 | 3359975 |
| 1717691400 | 14.66 | 0.34 | 2.37 | 14.6 | 14.66 | 14.24 | 3680939 |
| 1717605000 | 14.32 | -0.48 | -3.24 | 14.7 | 14.94 | 14.32 | 7635899 |
| 1717518600 | 14.8 | -0.16 | -1.07 | 14.6 | 14.98 | 14.56 | 9061199 |
| 1717432200 | 14.96 | 0.7 | 4.91 | 14 | 15.06 | 14 | 16578010 |
| 1717173000 | 14.26 | 0.5 | 3.63 | 14 | 14.4 | 13.54 | 76381341 |
| 1717086600 | 13.76 | -0.1 | -0.72 | 13.9 | 14.08 | 13.58 | 8480112 |
| 1717000200 | 13.86 | -0.52 | -3.62 | 14.5 | 14.5 | 13.72 | 11783962 |
| 1716913800 | 14.38 | -0.58 | -3.88 | 14.6 | 14.9 | 14.3 | 9617491 |
| 1716568200 | 14.96 | 0.1 | 0.67 | 14.5 | 14.96 | 14.5 | 8796820 |
| 1716481800 | 14.86 | 0.24 | 1.64 | 14.9 | 15 | 14.4 | 5147213 |
| 1716395400 | 14.62 | 0.26 | 1.81 | 14.58 | 14.76 | 14.2 | 5264124 |
| 1716309000 | 14.36 | -0.7 | -4.65 | 14.5 | 15.12 | 14 | 16569288 |
| 1716222600 | 15.06 | 0.48 | 3.29 | 13.7 | 15.36 | 13.7 | 8936254 |
| 1715963400 | 14.58 | 0.18 | 1.25 | 14.14 | 14.8 | 14.14 | 9026337 |
| 1715877000 | 14.4 | 0.36 | 2.56 | 13.8 | 14.58 | 13.8 | 7101732 |
| 1715790600 | 14.04 | -0.02 | -0.14 | 13.5 | 14.26 | 13.5 | 10955656 |
| 1715704200 | 14.06 | -0.26 | -1.82 | 14.3 | 14.5 | 14.04 | 7760218 |
| 1715617800 | 14.32 | -0.28 | -1.92 | 14 | 14.64 | 13.9 | 8323560 |
| 1715358600 | 14.6 | 1.26 | 9.45 | 13.6 | 15.46 | 13.3 | 17735367 |
| 1715272200 | 13.34 | -0.36 | -2.63 | 13.6 | 13.8 | 13.34 | 5371886 |
| 1715185800 | 13.7 | -0.48 | -3.39 | 14.22 | 14.44 | 13.7 | 9043315 |
| 1715099400 | 14.18 | 0.64 | 4.73 | 13.68 | 14.24 | 13.5 | 9262968 |
| 1714753800 | 13.54 | 0.28 | 2.11 | 13 | 13.7 | 13 | 3365913 |
| 1714667400 | 13.26 | 0.06 | 0.45 | 13 | 13.48 | 13 | 2475297 |
| 1714581000 | 13.2 | -0.24 | -1.79 | 13.44 | 13.5 | 13.18 | 1596640 |
| 1714494600 | 13.44 | 0.04 | 0.30 | 13.54 | 13.72 | 13.28 | 5613484 |
| 1714408200 | 13.4 | 0.08 | 0.60 | 13.5 | 13.5 | 12.94 | 6348225 |
| 1714149000 | 13.32 | 0.12 | 0.91 | 13 | 13.46 | 13 | 3335237 |
| 1714062600 | 13.2 | -0.06 | -0.45 | 13.1 | 13.4 | 13.02 | 4606740 |
| 1713976200 | 13.26 | -0.2 | -1.49 | 13.78 | 13.94 | 13.26 | 3555582 |
| 1713889800 | 13.46 | 0.22 | 1.66 | 13 | 13.62 | 12.94 | 6433949 |
| 1713803400 | 13.24 | 0.08 | 0.61 | 13.48 | 13.56 | 13.24 | 5237792 |
| 1713544200 | 13.16 | -0.14 | -1.05 | 13.3 | 13.3 | 12.76 | 7672971 |
| 1713457800 | 13.3 | 0.06 | 0.45 | 13.2 | 13.66 | 13.14 | 3961265 |
| 1713371400 | 13.24 | -0.1 | -0.75 | 13.3 | 13.56 | 13.24 | 4709235 |
| 1713285000 | 13.34 | -0.84 | -5.92 | 14.24 | 14.24 | 13.34 | 9057269 |
| 1713198600 | 14.18 | 0.18 | 1.29 | 13.92 | 14.38 | 13.84 | 6354803 |
| 1712939400 | 14 | 0.1 | 0.72 | 14.3 | 14.36 | 13.88 | 8186295 |
| 1712853000 | 13.9 | -0.14 | -1.00 | 14 | 14.4 | 13.88 | 6153006 |
| 1712766600 | 14.04 | 0.1 | 0.72 | 14.5 | 14.56 | 14.04 | 10868546 |
| 1712680200 | 13.94 | 0.5 | 3.72 | 13.38 | 14.38 | 13.32 | 11237495 |
| 1712593800 | 13.44 | 0.4 | 3.07 | 12.98 | 13.54 | 12.98 | 9835964 |
| 1712334600 | 13.04 | -0.08 | -0.61 | 12.9 | 13.08 | 12.72 | 7430708 |
| 1712248200 | 13.12 | 0.62 | 4.96 | 13 | 13.16 | 12.42 | 10502277 |
| 1712161800 | 12.5 | -0.38 | -2.95 | 12.8 | 13.04 | 12.48 | 9481364 |
| 1712075400 | 12.88 | -0.32 | -2.42 | 13.5 | 13.5 | 12.82 | 8083114 |
| 1711647000 | 13.2 | -0.12 | -0.90 | 13.2 | 13.43 | 12.91 | 9541993 |
| 1711560600 | 13.32 | -0.01 | -0.08 | 13.3 | 13.35 | 13 | 6305877 |
| 1711474200 | 13.33 | 0.31 | 2.38 | 14 | 14 | 12.92 | 5970212 |
| 1711387800 | 13.02 | -0.3 | -2.25 | 13.3 | 13.5 | 13 | 6333654 |
| 1711128600 | 13.32 | -0.31 | -2.27 | 13 | 13.72 | 13 | 9078701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
