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 | -0.09 | -0.618131868132 | 14.56 | 14.88 | 14.02 | 163730 | 14.31215035 | DE |
| 4 | -3.73 | -20.4945054945 | 18.2 | 18.52 | 14.02 | 161223 | 15.34960003 | DE |
| 12 | -4.05 | -21.86825054 | 18.52 | 20.66 | 14.02 | 124077 | 17.45146936 | DE |
| 26 | -6.97 | -32.5093283582 | 21.44 | 22.04 | 14.02 | 108031 | 18.44941045 | DE |
| 52 | -2.33 | -13.869047619 | 16.8 | 22.36 | 14.02 | 104399 | 18.55233435 | DE |
| 156 | -8.63 | -37.3593073593 | 23.1 | 25.96 | 11.42 | 113653 | 18.1698578 | DE |
| 260 | -11.27 | -43.783993784 | 25.74 | 27.84 | 11.42 | 157618 | 18.84308634 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 14.47 | 0.34 | 2.41 | 14.16 | 14.47 | 14.16 | 212311 |
| 1732210200 | 14.13 | -0.11 | -0.77 | 14.22 | 14.28 | 14.07 | 164037 |
| 1732123800 | 14.24 | -0.19 | -1.32 | 14.51 | 14.54 | 14.24 | 138745 |
| 1732037400 | 14.43 | 0.09 | 0.63 | 14.4 | 14.56 | 14.02 | 187240 |
| 1731951000 | 14.34 | -0.06 | -0.42 | 14.38 | 14.45 | 14.22 | 184105 |
| 1731691800 | 14.4 | -0.29 | -1.97 | 14.56 | 14.88 | 14.38 | 144525 |
| 1731605400 | 14.69 | 0.44 | 3.09 | 14.24 | 14.69 | 14.23 | 184415 |
| 1731519000 | 14.25 | 0 | 0.00 | 14.25 | 14.4 | 14.03 | 193135 |
| 1731432600 | 14.25 | -0.4 | -2.73 | 14.44 | 14.6 | 14.2 | 272280 |
| 1731346200 | 14.65 | -0.15 | -1.01 | 14.85 | 14.99 | 14.63 | 250953 |
| 1731087000 | 14.8 | -2.02 | -12.01 | 15.5 | 16.1 | 14.57 | 577529 |
| 1731000600 | 16.82 | 0.02 | 0.12 | 16.78 | 16.96 | 16.76 | 86103 |
| 1730914200 | 16.8 | -0.38 | -2.21 | 17.16 | 17.42 | 16.719999 | 75337 |
| 1730827800 | 17.18 | 0.04 | 0.23 | 17.1 | 17.36 | 17.04 | 83058 |
| 1730741400 | 17.14 | -0.21 | -1.21 | 17.28 | 17.39 | 17.12 | 97045 |
| 1730482200 | 17.35 | 0.02 | 0.12 | 17.32 | 17.43 | 17.19 | 94340 |
| 1730395800 | 17.33 | -0.29 | -1.65 | 17.46 | 17.52 | 17.26 | 104626 |
| 1730309400 | 17.62 | -0.2 | -1.12 | 17.75 | 17.84 | 17.58 | 95220 |
| 1730223000 | 17.82 | -0.51 | -2.78 | 18.33 | 18.38 | 17.21 | 120925 |
| 1730136600 | 18.33 | 0.08 | 0.44 | 18.29 | 18.52 | 18.05 | 96142 |
| 1729873800 | 18.25 | -0.02 | -0.11 | 18.2 | 18.44 | 18 | 74701 |
| 1729787400 | 18.27 | 0.04 | 0.22 | 18.18 | 18.42 | 18.17 | 64465 |
| 1729701000 | 18.23 | 0.04 | 0.22 | 18.1 | 18.36 | 18.07 | 79396 |
| 1729614600 | 18.19 | -0.09 | -0.49 | 18.2 | 18.25 | 17.91 | 74390 |
| 1729528200 | 18.28 | -0.42 | -2.25 | 18.62 | 18.88 | 18.28 | 68813 |
| 1729269000 | 18.7 | -0.01 | -0.05 | 18.66 | 19.11 | 18.64 | 89847 |
| 1729182600 | 18.71 | 0.26 | 1.41 | 18.4 | 18.71 | 18.34 | 87660 |
| 1729096200 | 18.45 | -0.4 | -2.12 | 18.8 | 18.8 | 18.42 | 55832 |
| 1729009800 | 18.85 | 0.2 | 1.07 | 18.73 | 19.02 | 18.66 | 100949 |
| 1728923400 | 18.65 | -0.12 | -0.64 | 18.78 | 18.78 | 18.46 | 73026 |
| 1728664200 | 18.77 | 0.15 | 0.81 | 18.68 | 18.78 | 18.29 | 150121 |
| 1728577800 | 18.62 | -0.27 | -1.43 | 18.92 | 18.92 | 18.38 | 104938 |
| 1728491400 | 18.89 | -0.47 | -2.43 | 19.4 | 19.48 | 18.89 | 84432 |
| 1728405000 | 19.36 | -0.43 | -2.17 | 19.62 | 19.71 | 19.32 | 62557 |
| 1728318600 | 19.79 | 0.1 | 0.51 | 19.72 | 19.86 | 19.42 | 113273 |
| 1728059400 | 19.69 | 0.64 | 3.36 | 19.08 | 19.87 | 19.08 | 136330 |
| 1727973000 | 19.05 | -0.7 | -3.54 | 19.75 | 19.8 | 19.05 | 125666 |
| 1727886600 | 19.75 | 0.16 | 0.82 | 19.64 | 19.75 | 19.5 | 109487 |
| 1727800200 | 19.59 | -0.51 | -2.54 | 20.14 | 20.32 | 19.59 | 138078 |
| 1727713800 | 20.1 | -0.32 | -1.57 | 20.36 | 20.36 | 19.96 | 172372 |
| 1727454600 | 20.42 | 0.06 | 0.29 | 20.38 | 20.66 | 20.02 | 111524 |
| 1727368200 | 20.36 | 0.3 | 1.50 | 20.1 | 20.6 | 20.1 | 127661 |
| 1727281800 | 20.06 | 0.41 | 2.09 | 19.6 | 20.06 | 19.6 | 137907 |
| 1727195400 | 19.65 | 0.35 | 1.81 | 19.39 | 19.86 | 19.39 | 111499 |
| 1727109000 | 19.3 | -0.11 | -0.57 | 19.4 | 19.56 | 19.22 | 95341 |
| 1726849800 | 19.41 | 0.27 | 1.41 | 19.16 | 19.66 | 19.16 | 162633 |
| 1726763400 | 19.14 | 0.64 | 3.46 | 18.56 | 19.25 | 18.56 | 260379 |
| 1726677000 | 18.5 | 0.01 | 0.05 | 18.37 | 18.75 | 18.26 | 152976 |
| 1726590600 | 18.49 | 0.09 | 0.49 | 18.48 | 18.7 | 18.47 | 107385 |
| 1726504200 | 18.4 | -0.44 | -2.34 | 18.62 | 18.72 | 18.33 | 84150 |
| 1726245000 | 18.84 | 0.51 | 2.78 | 18.42 | 18.94 | 18.42 | 93236 |
| 1726158600 | 18.33 | 0.01 | 0.05 | 18.47 | 18.66 | 18.23 | 82913 |
| 1726072200 | 18.32 | -0.38 | -2.03 | 18.72 | 18.76 | 18.22 | 100215 |
| 1725985800 | 18.7 | 0.03 | 0.16 | 18.78 | 18.95 | 18.61 | 65925 |
| 1725899400 | 18.67 | 0.09 | 0.48 | 18.6 | 18.98 | 18.6 | 70827 |
| 1725640200 | 18.58 | -0.24 | -1.28 | 18.82 | 19.01 | 18.49 | 120739 |
| 1725553800 | 18.82 | 0.23 | 1.24 | 18.58 | 19.11 | 18.58 | 111962 |
| 1725467400 | 18.59 | 0.09 | 0.49 | 18.38 | 18.62 | 18.32 | 75167 |
| 1725381000 | 18.5 | 0.14 | 0.76 | 18.46 | 18.8 | 18.44 | 73950 |
| 1725294600 | 18.36 | -0.31 | -1.66 | 18.68 | 18.68 | 18.32 | 57610 |
| 1725035400 | 18.67 | 0.17 | 0.92 | 18.52 | 18.72 | 18.48 | 124555 |
| 1724949000 | 18.5 | -0.19 | -1.02 | 18.69 | 18.84 | 18.5 | 56318 |
| 1724862600 | 18.69 | -0.25 | -1.32 | 18.94 | 18.96 | 18.69 | 52623 |
| 1724776200 | 18.94 | -0.04 | -0.21 | 18.98 | 19.06 | 18.88 | 50305 |
| 1724689800 | 18.98 | 0.07 | 0.37 | 18.92 | 19.06 | 18.75 | 40899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
