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 | -0.65 | -4.3017868961 | 15.11 | 15.11 | 14.21 | 4166 | 14.61826085 | DE |
| 4 | -1.15 | -7.36707238949 | 15.61 | 16.13 | 14.21 | 4576 | 14.96496558 | DE |
| 12 | 0.46 | 3.28571428571 | 14 | 18.29 | 12.83 | 5396 | 15.90826528 | DE |
| 26 | -7.1 | -32.9313543599 | 21.56 | 21.72 | 12.83 | 5274 | 16.11663902 | DE |
| 52 | -6.74 | -31.7924528302 | 21.2 | 24.82 | 12.83 | 5147 | 18.65648835 | DE |
| 156 | -17.11 | -54.1970224897 | 31.57 | 32.4 | 12.83 | 5138 | 19.48146926 | DE |
| 260 | -17.11 | -54.1970224897 | 31.57 | 32.4 | 12.83 | 5138 | 19.48146926 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 14.51 | 0.18 | 1.26 | 14.33 | 14.51 | 14.29 | 2663 |
| 1732742820 | 14.33 | -0.43 | -2.91 | 15.01 | 15.01 | 14.21 | 9321 |
| 1732656420 | 14.76 | -0.23 | -1.53 | 14.59 | 15 | 14.59 | 6994 |
| 1732570020 | 14.99 | -0.07 | -0.46 | 15 | 15.04 | 14.75 | 1214 |
| 1732310820 | 15.06 | 0.1 | 0.67 | 15.01 | 15.08 | 14.83 | 1155 |
| 1732224420 | 14.96 | -0.1 | -0.66 | 15.11 | 15.11 | 14.8 | 2148 |
| 1732138020 | 15.06 | -0.41 | -2.65 | 15.44 | 15.54 | 15.06 | 306 |
| 1732051620 | 15.47 | 0.12 | 0.78 | 15.39 | 15.55 | 15.27 | 3174 |
| 1731965220 | 15.35 | 0.11 | 0.72 | 15.13 | 15.45 | 15.07 | 2495 |
| 1731705960 | 15.24 | 0.45 | 3.04 | 14.71 | 15.57 | 14.71 | 10934 |
| 1731619560 | 14.79 | 0.24 | 1.65 | 14.41 | 14.8 | 14.41 | 1428 |
| 1731533160 | 14.55 | 0.15 | 1.04 | 14.44 | 14.6 | 14.35 | 4302 |
| 1731446820 | 14.4 | -0.91 | -5.94 | 15.03 | 15.03 | 14.21 | 15050 |
| 1731360420 | 15.31 | 0.13 | 0.86 | 15.22 | 15.76 | 15.13 | 7403 |
| 1731101220 | 15.18 | 0.01 | 0.07 | 15.2 | 15.28 | 14.75 | 5234 |
| 1731014760 | 15.17 | -0.42 | -2.69 | 15.4 | 16.1 | 14.78 | 8351 |
| 1730928360 | 15.59 | 0.04 | 0.26 | 15.64 | 16.129999 | 15.22 | 5259 |
| 1730841960 | 15.55 | 0.08 | 0.52 | 15.51 | 15.62 | 15.43 | 353 |
| 1730755560 | 15.47 | 0.04 | 0.26 | 15.29 | 15.7 | 15.29 | 2518 |
| 1730496360 | 15.43 | -0.09 | -0.58 | 15.54 | 15.65 | 15.3 | 1690 |
| 1730409960 | 15.52 | -0.13 | -0.83 | 15.61 | 15.65 | 15.45 | 2193 |
| 1730323560 | 15.65 | -0.34 | -2.13 | 15.9 | 16 | 15.65 | 1772 |
| 1730237160 | 15.99 | -0.25 | -1.54 | 16.35 | 16.35 | 15.98 | 1576 |
| 1730150760 | 16.239999 | 0.34 | 2.14 | 16.07 | 16.239999 | 15.9 | 3582 |
| 1729888020 | 15.9 | 0.08 | 0.51 | 16.02 | 16.27 | 15.81 | 8432 |
| 1729801560 | 15.82 | -0.03 | -0.19 | 15.74 | 16.32 | 15.74 | 906 |
| 1729715160 | 15.85 | -0.72 | -4.35 | 16.57 | 16.77 | 15.71 | 12114 |
| 1729628760 | 16.57 | -0.05 | -0.30 | 16.489999 | 16.6 | 16.36 | 1055 |
| 1729542360 | 16.62 | -0.3 | -1.77 | 16.89 | 17 | 16.29 | 4224 |
| 1729283160 | 16.92 | 0.48 | 2.92 | 16.54 | 17.079999 | 16.329999 | 2758 |
| 1729196760 | 16.44 | 0.2 | 1.23 | 16.37 | 16.489999 | 16.09 | 3655 |
| 1729110360 | 16.239999 | 0.03 | 0.19 | 15.9 | 16.48 | 15.83 | 2830 |
| 1729023960 | 16.21 | -0.52 | -3.11 | 16.8 | 16.8 | 16.05 | 7287 |
| 1728937620 | 16.73 | -0.13 | -0.77 | 16.82 | 16.989999 | 16.6 | 3059 |
| 1728678360 | 16.86 | 0.04 | 0.24 | 16.82 | 16.86 | 16.5 | 2026 |
| 1728591960 | 16.82 | -0.59 | -3.39 | 17.46 | 17.489999 | 16.7 | 4275 |
| 1728505560 | 17.41 | 0.99 | 6.03 | 16.42 | 17.41 | 16.42 | 7206 |
| 1728419160 | 16.42 | -0.25 | -1.50 | 16.329999 | 16.55 | 16.3 | 4501 |
| 1728332760 | 16.67 | -0.57 | -3.31 | 17.25 | 17.26 | 16.67 | 2212 |
| 1728073560 | 17.239999 | 0.55 | 3.30 | 16.78 | 17.27 | 16.68 | 4107 |
| 1727987220 | 16.69 | -0.13 | -0.77 | 16.39 | 16.77 | 16.39 | 1378 |
| 1727900820 | 16.82 | -0.2 | -1.18 | 16.829999 | 16.93 | 16.71 | 2871 |
| 1727814420 | 17.02 | -0.17 | -0.99 | 17.35 | 17.35 | 16.76 | 5490 |
| 1727728020 | 17.19 | -0.02 | -0.12 | 17.309999 | 17.559999 | 16.93 | 14527 |
| 1727468760 | 17.21 | 0.85 | 5.20 | 16.43 | 17.23 | 16.43 | 7907 |
| 1727382360 | 16.36 | 0.45 | 2.83 | 16.01 | 16.559999 | 16.01 | 6376 |
| 1727295960 | 15.91 | -0.14 | -0.87 | 15.96 | 16.21 | 15.81 | 4494 |
| 1727209560 | 16.05 | 0.6 | 3.88 | 15.6 | 16.1 | 15.6 | 6438 |
| 1727123160 | 15.45 | -0.35 | -2.22 | 16.09 | 16.18 | 15.39 | 7603 |
| 1726864020 | 15.8 | -0.78 | -4.70 | 16.52 | 16.54 | 15.8 | 7659 |
| 1726777560 | 16.579999 | -0.92 | -5.26 | 17.6 | 18.29 | 16.19 | 33872 |
| 1726691220 | 17.5 | 0.93 | 5.61 | 16.489999 | 18.19 | 16.12 | 18021 |
| 1726604760 | 16.57 | 1.22 | 7.95 | 15.29 | 16.629999 | 15.29 | 11701 |
| 1726518420 | 15.35 | 0.54 | 3.65 | 14.8 | 15.71 | 14.8 | 2512 |
| 1726259160 | 14.81 | 0.35 | 2.42 | 14.42 | 14.84 | 14.33 | 2745 |
| 1726172760 | 14.46 | 0.45 | 3.21 | 13.99 | 14.46 | 13.99 | 2198 |
| 1726086360 | 14.01 | 0.8 | 6.06 | 13.5 | 14.01 | 13.3 | 5507 |
| 1725999960 | 13.21 | -0.45 | -3.29 | 13.52 | 13.65 | 12.83 | 7389 |
| 1725913620 | 13.66 | 0.11 | 0.81 | 13.69 | 13.75 | 13.32 | 1407 |
| 1725654360 | 13.55 | -0.56 | -3.97 | 14.1 | 14.1 | 13.4 | 3297 |
| 1725567960 | 14.11 | -0.04 | -0.28 | 14 | 14.27 | 13.87 | 1287 |
| 1725481560 | 14.15 | 0.07 | 0.50 | 14.01 | 14.17 | 13.77 | 4622 |
| 1725395160 | 14.08 | -0.67 | -4.54 | 14.74 | 14.84 | 14.08 | 3612 |
| 1725308760 | 14.75 | -0.24 | -1.60 | 15.02 | 15.02 | 14.55 | 766 |
| 1725049560 | 14.99 | -0.14 | -0.93 | 15.21 | 15.24 | 14.97 | 937 |
| 1724963160 | 15.13 | 0.17 | 1.14 | 14.92 | 15.25 | 14.92 | 4196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
