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 | -0.75 | -5.59701492537 | 13.4 | 13.4 | 12.65 | 750 | 12.98142324 | DE |
| 4 | -0.7 | -5.24344569288 | 13.35 | 13.75 | 12.65 | 748 | 13.25495546 | DE |
| 12 | -1.4 | -9.96441281139 | 14.05 | 14.6 | 12.65 | 1355 | 13.58690569 | DE |
| 26 | -7.25 | -36.432160804 | 19.9 | 21 | 12.65 | 2096 | 14.78507396 | DE |
| 52 | -9.95 | -44.0265486726 | 22.6 | 25.95 | 12.65 | 2074 | 17.60429491 | DE |
| 156 | -18.35 | -59.1935483871 | 31 | 66.2 | 12.65 | 3019 | 34.84717245 | DE |
| 260 | 8.45 | 201.19047619 | 4.2 | 66.2 | 3.16 | 3546 | 24.18635699 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 12.65 | -0.05 | -0.39 | 12.75 | 12.95 | 12.65 | 547 |
| 1732728600 | 12.7 | -0.2 | -1.55 | 12.9 | 12.9 | 12.65 | 364 |
| 1732642200 | 12.9 | -0.1 | -0.77 | 13.1 | 13.1 | 12.8 | 937 |
| 1732555800 | 13 | -0.1 | -0.76 | 13.25 | 13.25 | 13 | 1679 |
| 1732296600 | 13.1 | -0.2 | -1.50 | 13.3 | 13.3 | 13.1 | 492 |
| 1732210200 | 13.3 | 0.1 | 0.76 | 13.4 | 13.4 | 13.2 | 280 |
| 1732123800 | 13.2 | 0.2 | 1.54 | 13.1 | 13.35 | 13.05 | 366 |
| 1732037400 | 13 | -0.3 | -2.26 | 13.3 | 13.3 | 13 | 1058 |
| 1731951000 | 13.3 | -0.2 | -1.48 | 13.5 | 13.5 | 13.3 | 399 |
| 1731691800 | 13.5 | 0.3 | 2.27 | 13.2 | 13.5 | 13.1 | 1519 |
| 1731605400 | 13.2 | -0.2 | -1.49 | 13 | 13.2 | 13 | 912 |
| 1731519000 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1731432600 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1731346200 | 13.4 | 0.4 | 3.08 | 13 | 13.4 | 13 | 1698 |
| 1731087000 | 13 | -0.25 | -1.89 | 13.2 | 13.2 | 13 | 509 |
| 1731000600 | 13.25 | 0.05 | 0.38 | 13.25 | 13.25 | 13.2 | 275 |
| 1730914200 | 13.2 | -0.5 | -3.65 | 13.6 | 13.6 | 13.2 | 589 |
| 1730827800 | 13.7 | 0.05 | 0.37 | 13.65 | 13.7 | 13.65 | 21 |
| 1730741400 | 13.65 | -0.1 | -0.73 | 13.75 | 13.75 | 13.65 | 1841 |
| 1730482200 | 13.75 | 0.6 | 4.56 | 13.35 | 13.75 | 13.2 | 354 |
| 1730395800 | 13.15 | -0.2 | -1.50 | 13.35 | 13.4 | 13.15 | 177 |
| 1730309400 | 13.35 | 0.05 | 0.38 | 13.3 | 13.35 | 12.95 | 1910 |
| 1730223000 | 13.3 | -0.25 | -1.85 | 13.55 | 13.8 | 13 | 29510 |
| 1730136600 | 13.55 | -0.35 | -2.52 | 13.9 | 13.9 | 13.55 | 1607 |
| 1729873800 | 13.9 | -0.15 | -1.07 | 14.05 | 14.05 | 13.9 | 863 |
| 1729787400 | 14.05 | 0.05 | 0.36 | 14 | 14.05 | 14 | 200 |
| 1729701000 | 14 | 0.1 | 0.72 | 13.9 | 14.3 | 13.9 | 343 |
| 1729614600 | 13.9 | 0.1 | 0.72 | 13.8 | 14 | 13.8 | 487 |
| 1729528200 | 13.8 | 0.05 | 0.36 | 13.7 | 14.2 | 13.4 | 2563 |
| 1729269000 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.4 | 1739 |
| 1729182600 | 14 | -0.5 | -3.45 | 14.6 | 14.6 | 14 | 1831 |
| 1729096200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1729009800 | 14.5 | 0 | 0.00 | 14.55 | 14.55 | 14.5 | 44 |
| 1728923400 | 14.5 | -0.05 | -0.34 | 14.55 | 14.6 | 14.4 | 464 |
| 1728664200 | 14.55 | 0.2 | 1.39 | 14.35 | 14.55 | 14.35 | 417 |
| 1728577800 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1728491400 | 14.35 | 0.05 | 0.35 | 14.35 | 14.35 | 14.35 | 71 |
| 1728405000 | 14.3 | 0.15 | 1.06 | 14.15 | 14.45 | 14.15 | 604 |
| 1728318600 | 14.15 | 0.05 | 0.35 | 14.55 | 14.55 | 14.15 | 782 |
| 1728059400 | 14.1 | 0.2 | 1.44 | 14.05 | 14.3 | 13.9 | 554 |
| 1727973000 | 13.9 | -0.35 | -2.46 | 14.25 | 14.4 | 13.9 | 794 |
| 1727886600 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.05 | 710 |
| 1727800200 | 14.5 | 0.05 | 0.35 | 14.6 | 14.6 | 14.25 | 1565 |
| 1727713800 | 14.45 | 0.55 | 3.96 | 13.95 | 14.45 | 13.95 | 2055 |
| 1727454600 | 13.9 | 0.05 | 0.36 | 13.85 | 13.9 | 13.8 | 306 |
| 1727368200 | 13.85 | 0 | 0.00 | 13.85 | 13.95 | 13.75 | 490 |
| 1727281800 | 13.85 | 0.05 | 0.36 | 13.8 | 13.85 | 13.75 | 328 |
| 1727195400 | 13.8 | -0.1 | -0.72 | 13.95 | 14 | 13.8 | 587 |
| 1727109000 | 13.9 | 0.15 | 1.09 | 13.75 | 13.9 | 13.55 | 1453 |
| 1726849800 | 13.75 | -0.05 | -0.36 | 13.8 | 13.8 | 13.75 | 145 |
| 1726763400 | 13.8 | -0.2 | -1.43 | 14 | 14 | 13.8 | 468 |
| 1726677000 | 14 | 0 | 0.00 | 14 | 14.1 | 14 | 123 |
| 1726590600 | 14 | 0 | 0.00 | 14 | 14.05 | 14 | 628 |
| 1726504200 | 14 | 0.1 | 0.72 | 13.9 | 14.05 | 13.8 | 579 |
| 1726245000 | 13.9 | -0.15 | -1.07 | 13.95 | 14.35 | 13.9 | 1063 |
| 1726158600 | 14.05 | 0 | 0.00 | 14.05 | 14.2 | 13.9 | 772 |
| 1726072200 | 14.05 | 0 | 0.00 | 13.75 | 14.1 | 13.3 | 3947 |
| 1725985800 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 476 |
| 1725899400 | 14.05 | 0 | 0.00 | 14.2 | 14.2 | 14.05 | 526 |
| 1725640200 | 14.05 | 0 | 0.00 | 14.1 | 14.25 | 14.05 | 1324 |
| 1725553800 | 14.05 | 0 | 0.00 | 14.05 | 14.1 | 14.05 | 109 |
| 1725467400 | 14.05 | 0 | 0.00 | 14.05 | 14.15 | 14.05 | 359 |
| 1725381000 | 14.05 | 0 | 0.00 | 14.05 | 14.1 | 14 | 435 |
| 1725294600 | 14.05 | -0.1 | -0.71 | 14.15 | 14.15 | 14.05 | 339 |
| 1725035400 | 14.15 | 0 | 0.00 | 14.15 | 14.25 | 14.05 | 411 |
| 1724949000 | 14.15 | 0.3 | 2.17 | 13.9 | 14.15 | 13.85 | 6773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
