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 | -0.3 | -1.74418604651 | 17.2 | 17.2 | 15.1 | 17844 | 15.66823821 | DE |
| 4 | -1.7 | -9.13978494624 | 18.6 | 26 | 15.1 | 91477 | 20.92258917 | DE |
| 12 | 6.4 | 60.9523809524 | 10.5 | 26 | 9.55 | 96597 | 16.24282125 | DE |
| 26 | -3.9 | -18.75 | 20.8 | 30.2 | 9.35 | 89903 | 16.27055283 | DE |
| 52 | 1.2 | 7.64331210191 | 15.7 | 30.2 | 9.35 | 86567 | 18.95541386 | DE |
| 156 | -168.1 | -90.8648648649 | 185 | 195 | 9.35 | 89544 | 54.48486465 | DE |
| 260 | -67.6 | -80 | 84.5 | 260.5 | 9.35 | 103295 | 90.49933836 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 15.85 | 0.1 | 0.63 | 15.85 | 15.85 | 15.85 | 10118 |
| 1727973000 | 15.75 | 0.25 | 1.61 | 15.75 | 15.75 | 15.75 | 4499 |
| 1727886600 | 15.5 | -1.7 | -9.88 | 16.5 | 16.5 | 15.1 | 68520 |
| 1727800200 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 5785 |
| 1727713800 | 17.2 | -0.3 | -1.71 | 17.2 | 17.2 | 17.2 | 300 |
| 1727454600 | 17.5 | 0 | 0.00 | 16.5 | 17.5 | 16.5 | 3218 |
| 1727368200 | 17.5 | -0.2 | -1.13 | 17 | 17.5 | 16 | 158361 |
| 1727281800 | 17.7 | 0.25 | 1.43 | 17.7 | 17.7 | 17.7 | 1229 |
| 1727195400 | 17.45 | 0 | 0.00 | 18.1 | 18.1 | 17.45 | 9930 |
| 1727109000 | 17.45 | 0.05 | 0.29 | 17.45 | 17.45 | 17.45 | 50289 |
| 1726849800 | 17.4 | -0.3 | -1.69 | 17.4 | 17.4 | 17.4 | 39083 |
| 1726763400 | 17.7 | -0.15 | -0.84 | 17.7 | 17.7 | 17.7 | 50000 |
| 1726677000 | 17.85 | -1 | -5.31 | 18.1 | 18.9 | 17 | 71034 |
| 1726590600 | 18.85 | -0.45 | -2.33 | 19 | 19.5 | 18 | 29073 |
| 1726504200 | 19.3 | -1.8 | -8.53 | 20.2 | 20.8 | 18.1 | 223471 |
| 1726245000 | 21.1 | 0 | 0.00 | 20.2 | 21.1 | 20.2 | 4065 |
| 1726158600 | 21.1 | -2.9 | -12.08 | 23 | 23 | 20.2 | 71629 |
| 1726072200 | 24 | 0.1 | 0.42 | 23.2 | 24 | 23.2 | 11436 |
| 1725985800 | 23.9 | 0.3 | 1.27 | 24.8 | 26 | 22.2 | 410089 |
| 1725899400 | 23.6 | 4.2 | 21.65 | 18.6 | 24.8 | 18.6 | 540521 |
| 1725640200 | 19.4 | 0.45 | 2.37 | 19.4 | 19.4 | 19.4 | 15571 |
| 1725553800 | 18.95 | -0.15 | -0.79 | 20.4 | 20.4 | 18.4 | 28073 |
| 1725467400 | 19.1 | 0 | 0.00 | 20 | 20.4 | 19.1 | 5880 |
| 1725381000 | 19.1 | 0.3 | 1.60 | 18 | 19.8 | 18 | 142878 |
| 1725294600 | 18.8 | 1.25 | 7.12 | 19.9 | 20 | 18.8 | 295483 |
| 1725035400 | 17.55 | -0.95 | -5.14 | 16.7 | 19 | 16.7 | 29545 |
| 1724949000 | 18.5 | 0 | 0.00 | 19 | 19 | 18 | 19935 |
| 1724862600 | 18.5 | 1 | 5.71 | 18.9 | 18.9 | 17 | 73788 |
| 1724776200 | 17.5 | 0 | 0.00 | 18.7 | 18.7 | 17.5 | 53979 |
| 1724430600 | 17.5 | 0.25 | 1.45 | 16.6 | 18.1 | 16.3 | 110818 |
| 1724344200 | 17.25 | 0 | 0.00 | 18 | 18 | 16.6 | 75957 |
| 1724257800 | 17.25 | 0 | 0.00 | 18 | 18 | 17.25 | 81862 |
| 1724171400 | 17.25 | 1.95 | 12.75 | 16 | 18 | 16 | 405362 |
| 1724085000 | 15.3 | 0.55 | 3.73 | 15.3 | 15.3 | 15.3 | 24062 |
| 1723825800 | 14.75 | 1.2 | 8.86 | 14.7 | 15 | 14.5 | 260627 |
| 1723739400 | 13.55 | 1.15 | 9.27 | 13.6 | 13.9 | 13.55 | 162178 |
| 1723653000 | 12.4 | -0.1 | -0.80 | 12.4 | 12.4 | 12.4 | 88453 |
| 1723566600 | 12.5 | 0 | 0.00 | 13 | 13.1 | 12.2 | 120728 |
| 1723480200 | 12.5 | 1.8 | 16.82 | 11.1 | 13 | 11.1 | 505503 |
| 1723221000 | 10.7 | -0.05 | -0.47 | 12 | 12 | 10.5 | 643034 |
| 1723134600 | 10.75 | 1.1 | 11.40 | 10.75 | 10.75 | 10.75 | 0 |
| 1723048200 | 9.65 | -0.6 | -5.85 | 9.65 | 9.65 | 9.65 | 0 |
| 1722961800 | 10.25 | -0.3 | -2.84 | 10.25 | 10.25 | 10.25 | 3669 |
| 1722875400 | 10.55 | -0.3 | -2.76 | 10.55 | 10.55 | 10.55 | 275 |
| 1722616200 | 10.85 | 1.1 | 11.28 | 10.85 | 10.85 | 10.85 | 0 |
| 1722529800 | 9.75 | -0.6 | -5.80 | 9.75 | 9.75 | 9.75 | 3313 |
| 1722443400 | 10.35 | 0.7 | 7.25 | 9.55 | 10.35 | 9.55 | 5052 |
| 1722357000 | 9.65 | -0.8 | -7.66 | 10.1 | 10.1 | 9.65 | 23565 |
| 1722270600 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 694 |
| 1722011400 | 10.45 | -0.05 | -0.48 | 10.45 | 10.45 | 10.45 | 2839 |
| 1721925000 | 10.5 | 0 | 0.00 | 10.9 | 10.9 | 10.5 | 67088 |
| 1721838600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1721752200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1721665800 | 10.5 | -0.5 | -4.55 | 10.5 | 10.5 | 10.5 | 563797 |
| 1721406600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1721320200 | 11 | 0.25 | 2.33 | 11 | 11 | 11 | 0 |
| 1721233800 | 10.75 | 0.3 | 2.87 | 10.75 | 10.75 | 10.75 | 803 |
| 1721147400 | 10.45 | -0.05 | -0.48 | 11.5 | 11.5 | 10.45 | 19657 |
| 1721061000 | 10.5 | 0.25 | 2.44 | 10.5 | 10.5 | 10.5 | 40359 |
| 1720801800 | 10.25 | -0.58 | -5.31 | 10.9 | 10.9 | 10.25 | 7520 |
| 1720715400 | 10.825 | 1.13 | 11.60 | 10.825 | 10.825 | 10.825 | 64275 |
| 1720629000 | 9.7 | -0.05 | -0.51 | 9.65 | 9.7 | 9.65 | 66809 |
| 1720542600 | 9.75 | 0.18 | 1.83 | 9.35 | 9.75 | 9.35 | 502182 |
| 1720456200 | 9.575 | -0.28 | -2.79 | 9.575 | 9.575 | 9.575 | 59130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
