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 | 0.4 | 3.14960629921 | 12.7 | 13.76 | 11 | 281069 | 12.75954042 | DE |
| 4 | 0.37 | 2.90652003142 | 12.73 | 13.89 | 11 | 247896 | 12.8341238 | DE |
| 12 | 2.4 | 22.4299065421 | 10.7 | 17.01 | 10 | 329246 | 12.52465878 | DE |
| 26 | 2.18 | 19.9633699634 | 10.92 | 17.01 | 9.5 | 362515 | 11.32050591 | DE |
| 52 | -0.63 | -4.58849235251 | 13.73 | 17.01 | 9.5 | 399899 | 12.11979826 | DE |
| 156 | -0.98 | -6.96022727273 | 14.08 | 22.8 | 9.5 | 554372 | 14.68230361 | DE |
| 260 | 2.35 | 21.8604651163 | 10.75 | 22.8 | 5.52 | 679106 | 12.95110097 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 13.1 | -0.17 | -1.28 | 13.04 | 13.17 | 12.91 | 125106 |
| 1732770900 | 13.27 | 0.35 | 2.71 | 13.03 | 13.29 | 12.98 | 208720 |
| 1732684500 | 12.92 | -0.29 | -2.20 | 13.13 | 13.17 | 12.9 | 227119 |
| 1732598100 | 13.21 | 0.57 | 4.51 | 12.77 | 13.23 | 12.64 | 242208 |
| 1732511700 | 12.64 | -0.06 | -0.47 | 12.75 | 12.87 | 12.64 | 570874 |
| 1732252500 | 12.7 | 0.29 | 2.34 | 12.62 | 13.76 | 11 | 173543 |
| 1732166100 | 12.41 | -0.06 | -0.48 | 12.7 | 12.76 | 12.34 | 191603 |
| 1732079700 | 12.47 | -0.23 | -1.81 | 12.65 | 12.75 | 12.37 | 199511 |
| 1731993300 | 12.7 | 0.1 | 0.79 | 12.62 | 12.89 | 12.49 | 191856 |
| 1731906900 | 12.6 | -0.01 | -0.04 | 12.47 | 12.71 | 12.3 | 151849 |
| 1731647700 | 12.605 | 0.11 | 0.84 | 12.67 | 12.73 | 12.5 | 255411 |
| 1731561300 | 12.5 | -0.17 | -1.34 | 12.64 | 12.64 | 12.345 | 313511 |
| 1731474900 | 12.67 | -0.69 | -5.16 | 13 | 13.17 | 12.65 | 303730 |
| 1731388500 | 13.36 | -0.01 | -0.07 | 13.36 | 13.43 | 13.16 | 135632 |
| 1731302100 | 13.37 | -0.18 | -1.33 | 13.56 | 13.56 | 13.3 | 180255 |
| 1731042900 | 13.55 | -0.04 | -0.29 | 13.74 | 13.89 | 13.5 | 205150 |
| 1730956500 | 13.59 | 0.42 | 3.19 | 13.62 | 13.7 | 13.34 | 321861 |
| 1730870100 | 13.17 | 0.67 | 5.36 | 12.94 | 13.18 | 12.61 | 327426 |
| 1730783700 | 12.5 | -0.3 | -2.34 | 12.64 | 12.77 | 12.37 | 346909 |
| 1730697300 | 12.8 | 0.2 | 1.59 | 12.7 | 12.815 | 12.61 | 145074 |
| 1730438100 | 12.6 | -0.06 | -0.47 | 12.63 | 12.7 | 12.45 | 211858 |
| 1730351700 | 12.66 | -0.09 | -0.71 | 12.73 | 12.79 | 12.54 | 262537 |
| 1730265300 | 12.75 | -0.07 | -0.55 | 12.88 | 12.99 | 12.48 | 425946 |
| 1730178900 | 12.82 | -0.27 | -2.06 | 13.25 | 13.25 | 12.715 | 388883 |
| 1730092500 | 13.09 | 0.17 | 1.32 | 12.97 | 13.15 | 12.81 | 105401 |
| 1729833300 | 12.92 | -0.23 | -1.75 | 13.16 | 13.44 | 12.87 | 190075 |
| 1729746900 | 13.15 | 0.16 | 1.23 | 13 | 13.22 | 12.93 | 246379 |
| 1729660500 | 12.99 | -0.07 | -0.54 | 13.12 | 13.2 | 12.83 | 137692 |
| 1729574100 | 13.06 | -0.33 | -2.46 | 13.16 | 13.26 | 12.71 | 334813 |
| 1729487700 | 13.39 | 0.19 | 1.44 | 13.39 | 13.43 | 13.09 | 275093 |
| 1729228500 | 13.2 | -0.03 | -0.23 | 13.32 | 13.76 | 11.76 | 401887 |
| 1729142100 | 13.23 | 0.03 | 0.23 | 13.35 | 13.38 | 13.09 | 626220 |
| 1729055700 | 13.2 | 0.12 | 0.92 | 13.11 | 13.31 | 12.94 | 224677 |
| 1728969300 | 13.08 | 0.09 | 0.69 | 13.03 | 13.22 | 13 | 319610 |
| 1728882900 | 12.99 | 0.21 | 1.64 | 12.81 | 13.005 | 12.7 | 317788 |
| 1728623700 | 12.78 | -0.07 | -0.54 | 12.84 | 13.03 | 12.02 | 435886 |
| 1728537300 | 12.85 | 0.08 | 0.63 | 12.76 | 12.87 | 12.44 | 261215 |
| 1728450900 | 12.77 | -0.03 | -0.23 | 12.79 | 12.9 | 12.58 | 315920 |
| 1728364500 | 12.8 | 0.22 | 1.75 | 12.63 | 12.86 | 12.55 | 317891 |
| 1728278100 | 12.58 | 0 | 0.00 | 12.14 | 12.7 | 12.14 | 172512 |
| 1728022500 | 12.58 | -0.29 | -2.25 | 12.68 | 12.73 | 12.14 | 352492 |
| 1727936100 | 12.87 | 0 | 0.00 | 12.83 | 13.075 | 12.64 | 406368 |
| 1727849700 | 12.87 | 0.16 | 1.26 | 12.72 | 13 | 12.65 | 426729 |
| 1727763300 | 12.71 | 0.03 | 0.24 | 12.53 | 12.78 | 10.5 | 433863 |
| 1727676900 | 12.68 | -0.04 | -0.31 | 12.77 | 12.85 | 12.65 | 345925 |
| 1727417700 | 12.72 | 0.37 | 3.00 | 12.46 | 12.72 | 12.29 | 402289 |
| 1727331300 | 12.35 | 0.07 | 0.57 | 12.2 | 12.35 | 12.11 | 516326 |
| 1727244900 | 12.28 | 0.2 | 1.66 | 12.3 | 12.38 | 12.15 | 525012 |
| 1727158500 | 12.08 | -0.03 | -0.25 | 12.1 | 12.23 | 11.95 | 386215 |
| 1727072100 | 12.11 | -0.37 | -2.96 | 12.34 | 12.39 | 11.93 | 398839 |
| 1726812900 | 12.48 | 0.08 | 0.65 | 12.45 | 17.01 | 10 | 1480399 |
| 1726726500 | 12.4 | 1.38 | 12.52 | 11.66 | 12.59 | 11.52 | 980108 |
| 1726640100 | 11.02 | -0.14 | -1.25 | 11.16 | 11.34 | 10.97 | 214568 |
| 1726553700 | 11.16 | 0 | 0.00 | 11.17 | 11.31 | 11.11 | 124712 |
| 1726467300 | 11.16 | 0.07 | 0.63 | 11.17 | 11.27 | 11.03 | 203423 |
| 1726208100 | 11.09 | 0.27 | 2.50 | 10.9 | 11.1 | 10.72 | 435663 |
| 1726121700 | 10.82 | 0.12 | 1.12 | 10.83 | 10.9 | 10.74 | 371234 |
| 1726035300 | 10.7 | 0.24 | 2.29 | 10.45 | 10.725 | 10.44 | 263224 |
| 1725948900 | 10.46 | -0.18 | -1.69 | 10.74 | 10.78 | 10.46 | 307095 |
| 1725862500 | 10.64 | -0.12 | -1.12 | 10.59 | 10.74 | 10.58 | 255379 |
| 1725603300 | 10.76 | -0.01 | -0.09 | 10.65 | 10.8 | 10.64 | 120280 |
| 1725516900 | 10.77 | 0.08 | 0.75 | 10.7 | 10.81 | 10.54 | 282785 |
| 1725430500 | 10.69 | -0.35 | -3.17 | 10.7 | 10.83 | 10.54 | 236666 |
| 1725344100 | 11.04 | -0.04 | -0.36 | 11.1 | 11.21 | 11.02 | 348095 |
| 1725257700 | 11.08 | 0.07 | 0.64 | 10.93 | 11.1 | 10.83 | 300064 |
| 1724998500 | 11.01 | 0.17 | 1.57 | 10.96 | 11.05 | 10.84 | 318498 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
