News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.675 | -4.70383275261 | 14.35 | 14.6 | 13.42 | 82264 | 13.8381747 | DE |
| 4 | -0.325 | -2.32142857143 | 14 | 14.86 | 13.42 | 76038 | 14.07919791 | DE |
| 12 | -0.525 | -3.69718309859 | 14.2 | 15.99 | 13.13 | 87042 | 14.41000915 | DE |
| 26 | -1.325 | -8.83333333333 | 15 | 17.71 | 13.13 | 80812 | 14.78871277 | DE |
| 52 | -2.145 | -13.5587863464 | 15.82 | 18.2 | 12.96 | 92424 | 15.07138321 | DE |
| 156 | -21.315 | -60.9174049728 | 34.99 | 36.628 | 12.96 | 101355 | 18.52735064 | DE |
| 260 | -16.425 | -54.5681063123 | 30.1 | 44.67 | 12.92 | 124973 | 22.09244829 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730956500 | 13.54 | -0.09 | -0.66 | 13.75 | 13.9 | 13.34 | 86040 |
| 1730870100 | 13.63 | -0.05 | -0.37 | 13.88 | 14.03 | 13.57 | 94450 |
| 1730783700 | 13.68 | 0.03 | 0.22 | 13.55 | 13.9 | 13.54 | 61006 |
| 1730697300 | 13.65 | -0.09 | -0.66 | 13.71 | 14.12 | 13.55 | 58696 |
| 1730438100 | 13.74 | -0.46 | -3.24 | 14 | 14 | 13.685 | 67354 |
| 1730351700 | 14.2 | -0.31 | -2.14 | 14.35 | 14.6 | 13.87 | 129812 |
| 1730265300 | 14.51 | -0.11 | -0.75 | 14.65 | 14.86 | 14.34 | 74056 |
| 1730178900 | 14.62 | 0.1 | 0.69 | 14.6 | 14.86 | 14.52 | 94438 |
| 1730092500 | 14.52 | 0.06 | 0.41 | 14.74 | 14.75 | 14.32 | 65872 |
| 1729833300 | 14.46 | 0.31 | 2.19 | 14.2 | 14.54 | 14.08 | 86674 |
| 1729746900 | 14.15 | 0.21 | 1.51 | 13.92 | 14.4 | 13.91 | 103595 |
| 1729660500 | 13.94 | 0.13 | 0.90 | 13.8 | 13.98 | 13.65 | 60664 |
| 1729574100 | 13.815 | -0.06 | -0.40 | 13.75 | 13.89 | 13.45 | 116635 |
| 1729487700 | 13.87 | -0.03 | -0.22 | 14 | 14 | 13.71 | 99987 |
| 1729228500 | 13.9 | -0.16 | -1.14 | 14.08 | 14.12 | 13.86 | 72135 |
| 1729142100 | 14.06 | -0.11 | -0.78 | 14.1 | 14.21 | 13.88 | 56514 |
| 1729055700 | 14.17 | -0.33 | -2.28 | 14.48 | 14.7 | 14.12 | 70625 |
| 1728969300 | 14.5 | 0.38 | 2.69 | 14.14 | 14.52 | 14.14 | 60805 |
| 1728882900 | 14.12 | 0.03 | 0.21 | 14.23 | 14.36 | 14.1 | 39418 |
| 1728623700 | 14.09 | 0.23 | 1.66 | 13.9 | 14.17 | 13.9 | 48014 |
| 1728537300 | 13.86 | -0.1 | -0.72 | 14 | 14.07 | 13.84 | 60013 |
| 1728450900 | 13.96 | -0.02 | -0.14 | 14.03 | 14.13 | 13.93 | 46740 |
| 1728364500 | 13.98 | -0.18 | -1.27 | 14.1 | 14.11 | 13.9 | 74520 |
| 1728278100 | 14.16 | 0.15 | 1.07 | 14.02 | 14.28 | 13.94 | 60893 |
| 1728022500 | 14.01 | 0.02 | 0.14 | 14 | 14.3 | 13.93 | 47955 |
| 1727936100 | 13.99 | -0.51 | -3.52 | 14.3 | 14.49 | 13.89 | 97417 |
| 1727849700 | 14.5 | -0.07 | -0.48 | 14.57 | 14.96 | 14.45 | 77834 |
| 1727763300 | 14.57 | 0.47 | 3.33 | 14.26 | 14.65 | 14.03 | 223859 |
| 1727676900 | 14.1 | -0.18 | -1.26 | 14.05 | 14.28 | 14.02 | 94809 |
| 1727417700 | 14.28 | -0.04 | -0.28 | 14.21 | 14.33 | 13.69 | 186106 |
| 1727331300 | 14.32 | 0.11 | 0.77 | 14.5 | 14.73 | 14.2 | 132957 |
| 1727244900 | 14.21 | -0.11 | -0.77 | 14.08 | 14.57 | 14.08 | 52095 |
| 1727158500 | 14.32 | -0.08 | -0.56 | 14.35 | 14.5 | 14.05 | 97025 |
| 1727072100 | 14.4 | -0.22 | -1.50 | 14.45 | 14.58 | 14.04 | 97494 |
| 1726812900 | 14.62 | -0.23 | -1.55 | 14.95 | 14.97 | 14.53 | 247417 |
| 1726726500 | 14.85 | -0.13 | -0.87 | 14.97 | 14.97 | 14.74 | 61207 |
| 1726640100 | 14.98 | -0.21 | -1.38 | 15.2 | 15.2 | 14.81 | 65380 |
| 1726553700 | 15.19 | 0.07 | 0.46 | 15.12 | 15.44 | 15.02 | 70106 |
| 1726467300 | 15.12 | -0.53 | -3.39 | 15.78 | 15.85 | 15.07 | 48104 |
| 1726208100 | 15.65 | 0.65 | 4.33 | 15.12 | 15.99 | 15.12 | 149357 |
| 1726121700 | 15 | 0 | 0.00 | 14.95 | 15.115 | 14.61 | 73326 |
| 1726035300 | 15 | 0.25 | 1.69 | 14.73 | 15.13 | 14.6 | 69461 |
| 1725948900 | 14.75 | 0.17 | 1.17 | 14.6 | 14.79 | 14.32 | 60570 |
| 1725862500 | 14.58 | -0.18 | -1.22 | 15 | 15 | 14.27 | 72598 |
| 1725603300 | 14.76 | -0.07 | -0.47 | 14.8 | 14.965 | 14.6 | 40640 |
| 1725516900 | 14.83 | -0.38 | -2.50 | 15 | 15 | 14.42 | 87505 |
| 1725430500 | 15.21 | -0.21 | -1.36 | 15.07 | 15.24 | 14.83 | 78357 |
| 1725344100 | 15.42 | -0.28 | -1.78 | 15.6 | 15.6 | 15.21 | 47596 |
| 1725257700 | 15.7 | 0.08 | 0.51 | 15.6 | 15.7 | 15.03 | 76569 |
| 1724998500 | 15.62 | 0.12 | 0.77 | 15.16 | 15.98 | 15.03 | 152005 |
| 1724912100 | 15.5 | 1.54 | 11.03 | 14.14 | 15.64 | 14.14 | 269218 |
| 1724825700 | 13.96 | 0.07 | 0.50 | 13.55 | 14.08 | 13.47 | 97336 |
| 1724739300 | 13.89 | 0.44 | 3.27 | 13.5 | 13.98 | 13.4 | 122862 |
| 1724652900 | 13.45 | 0.06 | 0.45 | 13.51 | 13.62 | 13.3 | 75898 |
| 1724393700 | 13.39 | 0.19 | 1.44 | 13.19 | 13.59 | 13.13 | 88202 |
| 1724307300 | 13.2 | -0.36 | -2.65 | 13.46 | 13.57 | 13.13 | 81326 |
| 1724220900 | 13.56 | -0.26 | -1.88 | 13.75 | 13.84 | 13.22 | 92073 |
| 1724134500 | 13.82 | -0.2 | -1.43 | 14 | 14.11 | 13.75 | 65781 |
| 1724048100 | 14.02 | 0.05 | 0.36 | 14 | 14.07 | 13.89 | 24490 |
| 1723788900 | 13.97 | 0.01 | 0.07 | 14.1 | 14.2 | 13.97 | 32158 |
| 1723702500 | 13.96 | -0.21 | -1.48 | 14.2 | 14.24 | 13.88 | 44907 |
| 1723616100 | 14.17 | 0.17 | 1.21 | 13.98 | 14.42 | 13.95 | 96724 |
| 1723529700 | 14 | -0.19 | -1.34 | 14.18 | 14.3 | 13.86 | 98666 |
| 1723443300 | 14.19 | 0.17 | 1.21 | 14.07 | 14.3 | 14.06 | 52902 |
| 1723184100 | 14.02 | 0.27 | 1.96 | 13.9 | 14.2 | 13.71 | 51888 |
| 1723097700 | 13.75 | -0.2 | -1.43 | 13.95 | 13.95 | 13.7 | 25618 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
