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 | -0.25 | -2.08333333333 | 12 | 12.75 | 11.25 | 210201 | 12.21679277 | DE |
| 4 | -2 | -14.5454545455 | 13.75 | 13.75 | 11.25 | 158884 | 12.84518377 | DE |
| 12 | -3 | -20.3389830508 | 14.75 | 16.75 | 11.25 | 136057 | 14.00864732 | DE |
| 26 | -4.5 | -27.6923076923 | 16.25 | 19.5 | 11.25 | 173226 | 15.16691822 | DE |
| 52 | 9.1 | 343.396226415 | 2.65 | 30.7 | 2.65 | 427726 | 15.95018115 | DE |
| 156 | -1.75 | -12.962962963 | 13.5 | 30.7 | 1.575 | 350032 | 10.44574164 | DE |
| 260 | -22.75 | -65.9420289855 | 34.5 | 35.5 | 1.575 | 241748 | 11.01792587 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 11.75 | -0.5 | -4.08 | 12.25 | 12.25 | 11.25 | 445141 |
| 1721665800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.05 | 64304 |
| 1721406600 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.25 | 116109 |
| 1721320200 | 12.5 | -0.25 | -1.96 | 12.75 | 12.75 | 12.5 | 100226 |
| 1721233800 | 12.75 | 0.75 | 6.25 | 12 | 12.75 | 12 | 325226 |
| 1721147400 | 12 | -0.75 | -5.88 | 12.75 | 12.75 | 12 | 238813 |
| 1721061000 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 7884 |
| 1720801800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.5 | 217389 |
| 1720715400 | 12.75 | -0.5 | -3.77 | 13.25 | 13.25 | 12.5 | 151548 |
| 1720629000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 12.5 | 266836 |
| 1720542600 | 13.25 | -0.25 | -1.85 | 13.5 | 13.5 | 13.25 | 132664 |
| 1720456200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 98367 |
| 1720197000 | 13.5 | -0.25 | -1.82 | 13.75 | 13.75 | 13.25 | 187105 |
| 1720110600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 121695 |
| 1720024200 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 73432 |
| 1719937800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 61098 |
| 1719851400 | 13.75 | 0.5 | 3.77 | 13.25 | 13.75 | 13.25 | 79225 |
| 1719592200 | 13.25 | -0.25 | -1.85 | 13.5 | 13.5 | 13 | 301145 |
| 1719505800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 24434 |
| 1719419400 | 13.5 | -0.25 | -1.82 | 13.75 | 13.75 | 13.5 | 165033 |
| 1719333000 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 79809 |
| 1719246600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 6442 |
| 1718987400 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 9310 |
| 1718901000 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 28126 |
| 1718814600 | 14 | 0.5 | 3.70 | 13.5 | 14 | 13.5 | 41462 |
| 1718728200 | 13.5 | -0.5 | -3.57 | 14 | 14 | 13.5 | 212992 |
| 1718641800 | 14 | -0.25 | -1.75 | 14.25 | 14.25 | 14 | 78710 |
| 1718382600 | 14.25 | -0.5 | -3.39 | 14.75 | 14.75 | 14.25 | 315002 |
| 1718296200 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 18062 |
| 1718209800 | 14.75 | -0.5 | -3.28 | 15.25 | 15.25 | 14.75 | 44413 |
| 1718123400 | 15.25 | -0.25 | -1.61 | 15.5 | 15.5 | 15.25 | 44219 |
| 1718037000 | 15.5 | 0.63 | 4.20 | 14.875 | 15.5 | 14.875 | 89087 |
| 1717777800 | 14.875 | -0.63 | -4.03 | 15.5 | 15.5 | 14.75 | 232325 |
| 1717691400 | 15.5 | -0.75 | -4.62 | 16.25 | 16.25 | 15.5 | 171306 |
| 1717605000 | 16.25 | -0.25 | -1.52 | 16.5 | 16.5 | 16.25 | 13189 |
| 1717518600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 112029 |
| 1717432200 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16 | 71306 |
| 1717173000 | 16.5 | -0.25 | -1.49 | 16.75 | 16.75 | 16.5 | 132243 |
| 1717086600 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 4915 |
| 1717000200 | 16.75 | 0.25 | 1.52 | 16.75 | 16.75 | 16.75 | 72293 |
| 1716913800 | 16.5 | 1 | 6.45 | 15.5 | 16.5 | 15.25 | 214158 |
| 1716568200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 161509 |
| 1716481800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 53000 |
| 1716395400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 178057 |
| 1716309000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 1100 |
| 1716222600 | 15.5 | 0.25 | 1.64 | 15.25 | 15.5 | 15.25 | 323721 |
| 1715963400 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 16990 |
| 1715877000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 6617 |
| 1715790600 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 14.5 | 120490 |
| 1715704200 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 20261 |
| 1715617800 | 15.25 | 0.75 | 5.17 | 14.5 | 15.25 | 14.5 | 49450 |
| 1715358600 | 14.5 | 0.25 | 1.75 | 14.25 | 14.5 | 14 | 193803 |
| 1715272200 | 14.25 | 0.5 | 3.64 | 13.75 | 14.25 | 13.75 | 66819 |
| 1715185800 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.25 | 553577 |
| 1715099400 | 14 | 0 | 0.00 | 14.875 | 14.875 | 13.75 | 523432 |
| 1714753800 | 14 | -1.13 | -7.44 | 14.875 | 14.875 | 14 | 195821 |
| 1714667400 | 15.125 | 0.38 | 2.54 | 14.75 | 15.125 | 14.75 | 59928 |
| 1714581000 | 14.75 | 0 | 0.00 | 14.75 | 15 | 14.5 | 197630 |
| 1714494600 | 14.75 | -1 | -6.35 | 15.75 | 15.75 | 14.75 | 503564 |
| 1714408200 | 15.75 | -0.25 | -1.56 | 16 | 16 | 15.75 | 94969 |
| 1714149000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 332870 |
| 1714062600 | 16 | 0.25 | 1.59 | 15.75 | 16 | 15.75 | 85996 |
| 1713976200 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 120799 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
