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 | -0.15 | -1.08695652174 | 13.8 | 14.4 | 13.4 | 6173 | 13.98890239 | DE |
| 4 | -0.6 | -4.21052631579 | 14.25 | 14.5 | 13.4 | 2303 | 14.01415236 | DE |
| 12 | -1.25 | -8.38926174497 | 14.9 | 16.149999 | 13.2 | 1972 | 14.26459432 | DE |
| 26 | -1.55 | -10.1973684211 | 15.2 | 17 | 12.7 | 1406 | 14.49175256 | DE |
| 52 | -5.6 | -29.0909090909 | 19.25 | 19.6 | 12.2 | 1802 | 14.96065914 | DE |
| 156 | -22.65 | -62.3966942149 | 36.3 | 39.6 | 12.2 | 2339 | 22.42563683 | DE |
| 260 | -18.55 | -57.6086956522 | 32.2 | 39.6 | 12.2 | 2786 | 25.19657976 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 13.55 | 0 | 0.00 | 13.75 | 13.75 | 13.4 | 5521 |
| 1734643620 | 13.55 | -0.4 | -2.87 | 13.95 | 14 | 13.55 | 5866 |
| 1734557220 | 13.95 | -0.4 | -2.79 | 14.2 | 14.2 | 13.9 | 5091 |
| 1734470820 | 14.35 | 0 | 0.00 | 14.2 | 14.35 | 14.05 | 4642 |
| 1734384420 | 14.35 | 0.15 | 1.06 | 13.8 | 14.4 | 13.5 | 9747 |
| 1734125220 | 14.2 | 0.05 | 0.35 | 14.05 | 14.2 | 13.8 | 1292 |
| 1734038820 | 14.15 | -0.05 | -0.35 | 14.1 | 14.25 | 14.1 | 2090 |
| 1733952420 | 14.2 | 0.15 | 1.07 | 13.9 | 14.2 | 13.9 | 1368 |
| 1733866020 | 14.05 | -0.1 | -0.71 | 14.05 | 14.05 | 13.85 | 1693 |
| 1733779620 | 14.15 | 0.2 | 1.43 | 13.95 | 14.2 | 13.95 | 754 |
| 1733520420 | 13.95 | -0.4 | -2.79 | 14.15 | 14.2 | 13.95 | 642 |
| 1733434020 | 14.35 | 0.35 | 2.50 | 14.2 | 14.35 | 13.95 | 560 |
| 1733347620 | 14 | -0.05 | -0.36 | 14.3 | 14.3 | 14 | 1950 |
| 1733261220 | 14.05 | 0.05 | 0.36 | 13.85 | 14.05 | 13.85 | 379 |
| 1733174820 | 14 | 0.1 | 0.72 | 14.05 | 14.05 | 13.9 | 638 |
| 1732915620 | 13.9 | 0.05 | 0.36 | 14.2 | 14.2 | 13.85 | 829 |
| 1732829220 | 13.85 | -0.65 | -4.48 | 14.3 | 14.35 | 13.85 | 985 |
| 1732742820 | 14.5 | 0.5 | 3.57 | 14.2 | 14.5 | 14.05 | 647 |
| 1732656420 | 14 | 0.25 | 1.82 | 13.8 | 14 | 13.8 | 71 |
| 1732570020 | 13.75 | -0.15 | -1.08 | 14.25 | 14.25 | 13.6 | 1298 |
| 1732310820 | 13.9 | -0.35 | -2.46 | 14 | 14.1 | 13.7 | 6193 |
| 1732224420 | 14.25 | 0.15 | 1.06 | 14 | 14.3 | 14 | 2352 |
| 1732138020 | 14.1 | 0.3 | 2.17 | 13.95 | 14.1 | 13.75 | 1289 |
| 1732051620 | 13.8 | -0.05 | -0.36 | 13.95 | 13.95 | 13.7 | 3361 |
| 1731965220 | 13.85 | 0.3 | 2.21 | 13.65 | 13.85 | 13.5 | 3370 |
| 1731705960 | 13.55 | 0.15 | 1.12 | 13.4 | 13.8 | 13.4 | 3286 |
| 1731619560 | 13.4 | -0.25 | -1.83 | 13.65 | 13.65 | 13.2 | 3725 |
| 1731533160 | 13.65 | 0 | 0.00 | 13.65 | 13.85 | 13.65 | 2930 |
| 1731446820 | 13.65 | -0.45 | -3.19 | 14 | 14 | 13.6 | 2633 |
| 1731360420 | 14.1 | 0.45 | 3.30 | 14.25 | 14.25 | 14.05 | 1235 |
| 1731101220 | 13.65 | -0.65 | -4.55 | 14.3 | 14.3 | 13.65 | 673 |
| 1731014760 | 14.3 | 0.4 | 2.88 | 13.95 | 14.3 | 13.65 | 2238 |
| 1730928360 | 13.9 | -0.5 | -3.47 | 14.6 | 14.6 | 13.85 | 868 |
| 1730841960 | 14.4 | 0.6 | 4.35 | 13.8 | 14.45 | 13.8 | 995 |
| 1730755560 | 13.8 | -0.5 | -3.50 | 14.25 | 14.25 | 13.8 | 2788 |
| 1730496360 | 14.3 | 0.1 | 0.70 | 14.45 | 14.7 | 14.3 | 557 |
| 1730409960 | 14.2 | -0.15 | -1.05 | 14.25 | 14.35 | 14.15 | 1110 |
| 1730323560 | 14.35 | -0.35 | -2.38 | 14.4 | 14.4 | 14.2 | 2495 |
| 1730237160 | 14.7 | 0.25 | 1.73 | 14.6 | 14.7 | 14.6 | 53 |
| 1730150760 | 14.45 | -0.35 | -2.36 | 14.75 | 14.75 | 14.45 | 733 |
| 1729888020 | 14.8 | -0.1 | -0.67 | 14.9 | 15.3 | 14.7 | 1769 |
| 1729801560 | 14.9 | -0.25 | -1.65 | 14.95 | 14.95 | 14.85 | 1474 |
| 1729715160 | 15.15 | 0.05 | 0.33 | 15.7 | 15.7 | 15.15 | 148 |
| 1729628760 | 15.1 | -0.65 | -4.13 | 15.25 | 15.25 | 15.1 | 650 |
| 1729542360 | 15.75 | -0.05 | -0.32 | 16 | 16 | 15.55 | 3461 |
| 1729283160 | 15.8 | 0.45 | 2.93 | 15.95 | 16 | 15.65 | 1628 |
| 1729196760 | 15.35 | 0.1 | 0.66 | 15.45 | 16.149999 | 15.35 | 973 |
| 1729110360 | 15.25 | -0.5 | -3.17 | 15.6 | 15.6 | 15.25 | 236 |
| 1729023960 | 15.75 | 1.25 | 8.62 | 14.9 | 16 | 14.7 | 6614 |
| 1728937620 | 14.5 | -0.15 | -1.02 | 14.5 | 14.9 | 14.5 | 1792 |
| 1728678360 | 14.65 | 0.15 | 1.03 | 14.3 | 14.8 | 14.3 | 519 |
| 1728591960 | 14.5 | -0.25 | -1.69 | 14.6 | 14.6 | 14.4 | 1856 |
| 1728505560 | 14.75 | -0.05 | -0.34 | 14.8 | 14.8 | 14.5 | 1306 |
| 1728419160 | 14.8 | -0.1 | -0.67 | 14.9 | 15.1 | 14.8 | 1330 |
| 1728332760 | 14.9 | -0.1 | -0.67 | 15.05 | 15.05 | 14.9 | 835 |
| 1728073560 | 15 | 0 | 0.00 | 15 | 15.1 | 15 | 1275 |
| 1727987220 | 15 | -0.35 | -2.28 | 15 | 15 | 15 | 65 |
| 1727900820 | 15.35 | 0.55 | 3.72 | 14.85 | 15.35 | 14.85 | 1397 |
| 1727814420 | 14.8 | 0.2 | 1.37 | 14.8 | 14.9 | 14.8 | 1235 |
| 1727728020 | 14.6 | -0.4 | -2.67 | 14.9 | 14.9 | 14.6 | 810 |
| 1727468760 | 15 | 0.55 | 3.81 | 14.55 | 15.1 | 14.5 | 2821 |
| 1727382360 | 14.45 | -0.35 | -2.36 | 14.5 | 14.65 | 14.45 | 300 |
| 1727295960 | 14.8 | 0.3 | 2.07 | 14.5 | 14.8 | 14.5 | 140 |
| 1727209560 | 14.5 | -0.1 | -0.68 | 14.7 | 14.8 | 14.5 | 2022 |
| 1727123160 | 14.6 | -0.1 | -0.68 | 14.55 | 14.6 | 14.45 | 203 |
| 1726864020 | 14.7 | -0.1 | -0.68 | 14.6 | 14.7 | 14.35 | 710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
