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 | -0.125 | -1.03092783505 | 12.125 | 12.125 | 11.625 | 189274 | 11.87305929 | DE |
| 4 | -0.25 | -2.04081632653 | 12.25 | 13.65 | 11.625 | 363942 | 12.65763424 | DE |
| 12 | 0.65 | 5.7268722467 | 11.35 | 16.25 | 11.35 | 985672 | 13.50210511 | DE |
| 26 | 1.85 | 18.2266009852 | 10.15 | 16.25 | 7.85 | 989764 | 11.51176886 | DE |
| 52 | -1 | -7.69230769231 | 13 | 16.975 | 7.85 | 931479 | 11.84863746 | DE |
| 156 | -12.25 | -50.5154639175 | 24.25 | 45.5 | 7.85 | 978516 | 22.63090042 | DE |
| 260 | -55.5 | -82.2222222222 | 67.5 | 217.5 | 7.85 | 925014 | 34.25537221 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 12 | 0.13 | 1.05 | 11.75 | 12.125 | 11.75 | 85491 |
| 1721665800 | 11.875 | 0.13 | 1.06 | 11.75 | 11.875 | 11.75 | 233289 |
| 1721406600 | 11.75 | -0.13 | -1.05 | 11.75 | 11.95 | 11.625 | 284163 |
| 1721320200 | 11.875 | -0.13 | -1.04 | 11.875 | 11.875 | 11.75 | 159446 |
| 1721233800 | 12 | -0.13 | -1.03 | 12.125 | 12.125 | 11.875 | 183979 |
| 1721147400 | 12.125 | 0.13 | 1.04 | 12 | 12.125 | 12 | 151200 |
| 1721061000 | 12 | -0.5 | -4.00 | 12.5 | 12.5 | 12 | 282835 |
| 1720801800 | 12.5 | 0.25 | 2.04 | 12.25 | 12.5 | 12.25 | 160451 |
| 1720715400 | 12.25 | 0.38 | 3.16 | 11.875 | 12.25 | 11.875 | 983429 |
| 1720629000 | 11.875 | -0.75 | -5.94 | 12.625 | 12.625 | 11.75 | 693055 |
| 1720542600 | 12.625 | -0.13 | -0.98 | 12.75 | 12.75 | 12.625 | 177854 |
| 1720456200 | 12.75 | -0.75 | -5.56 | 13.375 | 13.375 | 12.75 | 532886 |
| 1720197000 | 13.5 | 0.13 | 0.93 | 13.375 | 13.625 | 13.375 | 100347 |
| 1720110600 | 13.375 | -0.15 | -1.11 | 13.525 | 13.65 | 13.375 | 139738 |
| 1720024200 | 13.525 | 0.65 | 5.05 | 12.875 | 13.575 | 12.875 | 917588 |
| 1719937800 | 12.875 | 0 | 0.00 | 12.875 | 13.125 | 12.875 | 57766 |
| 1719851400 | 12.875 | -0.38 | -2.83 | 13.25 | 13.25 | 12.875 | 251731 |
| 1719592200 | 13.25 | 0.25 | 1.92 | 13 | 13.65 | 13 | 764682 |
| 1719505800 | 13 | -0.05 | -0.38 | 13.25 | 13.25 | 13 | 114531 |
| 1719419400 | 13.05 | 0.8 | 6.53 | 12.25 | 13.25 | 12.25 | 1004378 |
| 1719333000 | 12.25 | 0.63 | 5.38 | 11.625 | 12.25 | 11.625 | 936417 |
| 1719246600 | 11.625 | -0.13 | -1.06 | 11.75 | 11.75 | 11.625 | 222558 |
| 1718987400 | 11.75 | 0.13 | 1.08 | 11.375 | 12.125 | 11.375 | 986990 |
| 1718901000 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.625 | 77021 |
| 1718814600 | 11.625 | -0.13 | -1.06 | 11.75 | 12.25 | 11.5 | 840754 |
| 1718728200 | 11.75 | -0.38 | -3.09 | 11.75 | 11.75 | 11.7 | 41773 |
| 1718641800 | 12.125 | -0.13 | -1.02 | 12.25 | 12.25 | 12.125 | 179946 |
| 1718382600 | 12.25 | -0.38 | -2.97 | 12.625 | 12.625 | 12.25 | 422207 |
| 1718296200 | 12.625 | 0.38 | 3.06 | 12.25 | 12.625 | 12.25 | 595222 |
| 1718209800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 225197 |
| 1718123400 | 12.25 | -0.5 | -3.92 | 12.75 | 12.75 | 12.25 | 802662 |
| 1718037000 | 12.75 | 0.63 | 5.15 | 12.125 | 12.75 | 12.125 | 565555 |
| 1717777800 | 12.125 | -1.13 | -8.49 | 13.25 | 13.25 | 12.125 | 1438130 |
| 1717691400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 189424 |
| 1717605000 | 13.25 | -0.45 | -3.28 | 14.75 | 15.125 | 13.25 | 1657241 |
| 1717518600 | 13.7 | -1.05 | -7.12 | 14.75 | 14.75 | 13.7 | 735317 |
| 1717432200 | 14.75 | -0.5 | -3.28 | 15 | 15 | 14.75 | 273938 |
| 1717173000 | 15.25 | 0.75 | 5.17 | 14.625 | 15.5 | 14.25 | 1178495 |
| 1717086600 | 14.5 | -0.63 | -4.13 | 15.125 | 15.125 | 14.5 | 572090 |
| 1717000200 | 15.125 | -0.38 | -2.42 | 15.625 | 15.625 | 15.125 | 1257949 |
| 1716913800 | 15.5 | 2.5 | 19.23 | 15.25 | 16.25 | 14.75 | 3992498 |
| 1716568200 | 13 | 0 | 0.00 | 12.625 | 13 | 12.625 | 1421376 |
| 1716481800 | 13 | -0.25 | -1.89 | 13.25 | 13.25 | 12.5 | 792786 |
| 1716395400 | 13.25 | 0.38 | 2.91 | 12.875 | 13.625 | 12.875 | 1516285 |
| 1716309000 | 12.875 | -1.43 | -9.97 | 14.375 | 14.375 | 12.6 | 1234300 |
| 1716222600 | 14.3 | -0.08 | -0.52 | 14.375 | 14.375 | 14.3 | 189032 |
| 1715963400 | 14.375 | -0.13 | -0.86 | 14.375 | 14.375 | 14.375 | 1723692 |
| 1715877000 | 14.5 | 0.7 | 5.07 | 13.875 | 14.5 | 13.875 | 1991616 |
| 1715790600 | 13.8 | 0.3 | 2.22 | 13.6 | 13.9 | 12.7 | 3535566 |
| 1715704200 | 13.5 | -0.75 | -5.26 | 14.125 | 14.125 | 13.5 | 2673189 |
| 1715617800 | 14.25 | -1.05 | -6.86 | 15.35 | 15.45 | 14.125 | 2276424 |
| 1715358600 | 15.3 | 0.8 | 5.52 | 14.6 | 15.95 | 14.6 | 3462975 |
| 1715272200 | 14.5 | 0.5 | 3.57 | 14.25 | 14.95 | 14.25 | 2301778 |
| 1715185800 | 14 | 0.75 | 5.66 | 13.6 | 14.25 | 13.6 | 819285 |
| 1715099400 | 13.25 | 0.9 | 7.29 | 12.375 | 13.3 | 12.375 | 1707299 |
| 1714753800 | 12.35 | 0.15 | 1.23 | 12.2 | 12.35 | 12.05 | 942999 |
| 1714667400 | 12.2 | 0 | 0.00 | 12.35 | 12.5 | 12.05 | 955584 |
| 1714581000 | 12.2 | 0.7 | 6.09 | 11.35 | 12.6 | 11.35 | 5154582 |
| 1714494600 | 11.5 | 0.7 | 6.48 | 10.8 | 12.25 | 10.8 | 6205233 |
| 1714408200 | 10.8 | 0.55 | 5.37 | 10.25 | 10.8 | 9.9 | 1787184 |
| 1714149000 | 10.25 | -0.05 | -0.49 | 10.2 | 10.25 | 9.85 | 1181965 |
| 1714062600 | 10.3 | 0.9 | 9.57 | 9.45 | 10.3 | 9.4 | 4120356 |
| 1713976200 | 9.4 | 0.9 | 10.59 | 8.5 | 9.7 | 8.5 | 3809020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
