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 | -0.375 | -3.1914893617 | 11.75 | 11.75 | 11.25 | 817630 | 11.6137368 | DE |
| 4 | -1 | -8.08080808081 | 12.375 | 12.375 | 11.25 | 275102 | 11.67194942 | DE |
| 12 | -0.75 | -6.18556701031 | 12.125 | 13.25 | 11.25 | 291837 | 12.29216438 | DE |
| 26 | -0.875 | -7.14285714286 | 12.25 | 13.3 | 11.25 | 280553 | 12.39333126 | DE |
| 52 | -4.625 | -28.90625 | 16 | 16.1 | 11.25 | 338615 | 13.05262368 | DE |
| 156 | 0.875 | 8.33333333333 | 10.5 | 20.3 | 10.5 | 268470 | 15.10620916 | DE |
| 260 | 0.875 | 8.33333333333 | 10.5 | 20.3 | 5.5 | 236585 | 13.84475919 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 11.375 | -0.13 | -1.09 | 11.375 | 11.375 | 11.375 | 326146 |
| 1722011400 | 11.5 | 0 | 0.00 | 11.75 | 11.75 | 11.25 | 630171 |
| 1721925000 | 11.5 | -0.25 | -2.13 | 11.75 | 11.75 | 11.5 | 1122349 |
| 1721838600 | 11.75 | 0.35 | 3.07 | 11.625 | 11.75 | 11.625 | 1976336 |
| 1721752200 | 11.4 | -0.1 | -0.87 | 11.5 | 11.625 | 11.4 | 291110 |
| 1721665800 | 11.5 | -0.25 | -2.13 | 11.75 | 11.75 | 11.5 | 68183 |
| 1721406600 | 11.75 | 0 | 0.00 | 11.5 | 11.75 | 11.5 | 10307 |
| 1721320200 | 11.75 | -0.13 | -1.05 | 11.875 | 11.875 | 11.75 | 74277 |
| 1721233800 | 11.875 | 0 | 0.00 | 11.875 | 11.875 | 11.875 | 41003 |
| 1721147400 | 11.875 | 0.13 | 1.06 | 11.75 | 11.875 | 11.75 | 105116 |
| 1721061000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1720801800 | 11.75 | -0.13 | -1.05 | 11.875 | 11.875 | 11.75 | 32073 |
| 1720715400 | 11.875 | 0 | 0.00 | 11.875 | 11.875 | 11.875 | 117827 |
| 1720629000 | 11.875 | 0.13 | 1.06 | 11.75 | 11.875 | 11.75 | 140122 |
| 1720542600 | 11.75 | -0.25 | -2.08 | 12 | 12 | 11.75 | 38563 |
| 1720456200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 58344 |
| 1720197000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 11557 |
| 1720110600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 24394 |
| 1720024200 | 12 | 0.25 | 2.13 | 11.75 | 12 | 11.75 | 188268 |
| 1719937800 | 11.75 | -0.13 | -1.05 | 11.875 | 11.875 | 11.75 | 73344 |
| 1719851400 | 11.875 | -0.5 | -4.04 | 12.375 | 12.375 | 11.875 | 223595 |
| 1719592200 | 12.375 | -0.38 | -2.94 | 12.75 | 12.75 | 12.25 | 560486 |
| 1719505800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 22754 |
| 1719419400 | 12.75 | -0.25 | -1.92 | 12.875 | 12.875 | 12.75 | 144974 |
| 1719333000 | 13 | 0.25 | 1.96 | 12.75 | 13 | 12.75 | 606073 |
| 1719246600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.625 | 3083255 |
| 1718987400 | 12.75 | 0.25 | 2.00 | 12.625 | 12.75 | 12.625 | 7336 |
| 1718901000 | 12.5 | -0.13 | -0.99 | 12.625 | 12.625 | 12.5 | 874750 |
| 1718814600 | 12.625 | 0.25 | 2.02 | 12.625 | 12.625 | 12.625 | 4700 |
| 1718728200 | 12.375 | 0 | 0.00 | 12.375 | 12.375 | 12.375 | 336026 |
| 1718641800 | 12.375 | 0.13 | 1.02 | 12.25 | 12.375 | 12.25 | 16 |
| 1718382600 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 428245 |
| 1718296200 | 12.25 | -0.13 | -1.01 | 12.375 | 12.375 | 12.25 | 53660 |
| 1718209800 | 12.375 | -0.23 | -1.79 | 12.75 | 12.75 | 12.375 | 165137 |
| 1718123400 | 12.6 | -0.15 | -1.18 | 12.75 | 12.75 | 12.6 | 158034 |
| 1718037000 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 271576 |
| 1717777800 | 12.75 | 0.05 | 0.39 | 12.75 | 12.75 | 12.75 | 255737 |
| 1717691400 | 12.7 | -0.18 | -1.36 | 12.75 | 12.75 | 12.5 | 440376 |
| 1717605000 | 12.875 | 0.13 | 0.98 | 12.75 | 12.875 | 12.75 | 381697 |
| 1717518600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 94388 |
| 1717432200 | 12.75 | 0 | 0.00 | 12.75 | 13 | 12.75 | 91937 |
| 1717173000 | 12.75 | 0 | 0.00 | 12.75 | 13 | 12.75 | 56085 |
| 1717086600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 444779 |
| 1717000200 | 12.75 | -0.5 | -3.77 | 12.75 | 13 | 12.75 | 65392 |
| 1716913800 | 13.25 | 0.75 | 6.00 | 12.5 | 13.25 | 12.5 | 19463 |
| 1716568200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 6392 |
| 1716481800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 62000 |
| 1716395400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 829752 |
| 1716309000 | 12.5 | 0.38 | 3.09 | 12.125 | 12.5 | 12.125 | 181930 |
| 1716222600 | 12.125 | 0 | 0.00 | 12.125 | 12.125 | 12.125 | 351515 |
| 1715963400 | 12.125 | 0 | 0.00 | 12.125 | 12.125 | 12.125 | 52424 |
| 1715877000 | 12.125 | -0.13 | -1.02 | 12.25 | 12.25 | 11.875 | 380281 |
| 1715790600 | 12.25 | -0.13 | -1.01 | 12.375 | 12.375 | 12.25 | 267035 |
| 1715704200 | 12.375 | 0 | 0.00 | 12.375 | 12.375 | 12.375 | 94249 |
| 1715617800 | 12.375 | 0 | 0.00 | 12.375 | 12.375 | 12.375 | 56141 |
| 1715358600 | 12.375 | 0 | 0.00 | 12.375 | 12.375 | 12.375 | 54700 |
| 1715272200 | 12.375 | 0.63 | 5.32 | 12.25 | 12.375 | 12.25 | 88059 |
| 1715185800 | 11.75 | -0.5 | -4.08 | 12.25 | 12.25 | 11.75 | 148263 |
| 1715099400 | 12.25 | 0.13 | 1.03 | 12.125 | 12.25 | 12.125 | 268149 |
| 1714753800 | 12.125 | 0 | 0.00 | 12.125 | 12.125 | 12.125 | 56193 |
| 1714667400 | 12.125 | 0 | 0.00 | 12.125 | 12.125 | 12.125 | 39710 |
| 1714581000 | 12.125 | 0 | 0.00 | 12.125 | 12.125 | 12.125 | 15752 |
| 1714494600 | 12.125 | 0.38 | 3.19 | 12.125 | 12.125 | 12.125 | 63426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
