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 | -0.625 | -7.8125 | 8 | 8.32 | 7.1086 | 868646 | 7.83853304 | DE |
| 4 | -1.75 | -19.1780821918 | 9.125 | 9.888 | 5 | 1017805 | 8.42433152 | DE |
| 12 | -2.875 | -28.0487804878 | 10.25 | 10.55 | 5 | 1414812 | 8.79168501 | DE |
| 26 | -4.875 | -39.7959183673 | 12.25 | 14.725 | 5 | 1050382 | 9.95138484 | DE |
| 52 | -1.75 | -19.1780821918 | 9.125 | 16.35 | 5 | 989151 | 10.44498339 | DE |
| 156 | 4.925 | 201.020408163 | 2.45 | 16.35 | 0.88 | 893930 | 9.30389122 | DE |
| 260 | 4.925 | 201.020408163 | 2.45 | 16.35 | 0.88 | 893930 | 9.30389122 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719329280 | 7.375 | -0.38 | -4.84 | 8 | 8 | 7.25 | 2020117 |
| 1719242880 | 7.75 | -0.13 | -1.59 | 7.875 | 8 | 7.53 | 1173794 |
| 1718983740 | 7.875 | -0.13 | -1.56 | 8 | 8.25 | 7.5 | 722534 |
| 1718894280 | 8 | 0.25 | 3.23 | 7.75 | 8.32 | 7.25 | 1176810 |
| 1718807460 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.1086 | 1152505 |
| 1718724540 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 117586 |
| 1718634720 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 7.75 | 451810 |
| 1718378940 | 8.25 | 0 | 0.00 | 8.25 | 8.32 | 8 | 509016 |
| 1718292600 | 8.25 | -0.13 | -1.49 | 8.375 | 8.75 | 8.05 | 1681040 |
| 1718203020 | 8.375 | 0 | 0.00 | 8.375 | 8.75 | 8.25 | 576472 |
| 1718119740 | 8.375 | -0.5 | -5.63 | 8.75 | 9 | 8 | 1442608 |
| 1718029980 | 8.875 | 0 | 0.00 | 8.875 | 8.875 | 8.875 | 0 |
| 1717770780 | 8.875 | -0.38 | -4.05 | 9.25 | 9.35 | 8.76 | 1084472 |
| 1717684800 | 9.25 | 1.13 | 13.85 | 8.125 | 9.25 | 8.005 | 2160338 |
| 1717600500 | 8.125 | -0.38 | -4.41 | 8.5 | 8.9 | 5 | 926069 |
| 1717514760 | 8.5 | 0.38 | 4.62 | 8.125 | 8.7449999 | 7.75 | 637960 |
| 1717428540 | 8.125 | -0.88 | -9.72 | 9 | 9.1 | 8 | 1593957 |
| 1717166580 | 9 | 0.25 | 2.86 | 9.25 | 9.888 | 8.76 | 1981360 |
| 1717079640 | 8.75 | -0.5 | -5.41 | 9 | 9.1 | 8.5222 | 518581 |
| 1716993360 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1716906960 | 9.25 | 0.13 | 1.37 | 9.125 | 9.49 | 9 | 413570 |
| 1716564600 | 9.125 | -0.25 | -2.67 | 9.375 | 9.45 | 9 | 700178 |
| 1716478140 | 9.375 | 0.13 | 1.35 | 9.25 | 9.5 | 9 | 705305 |
| 1716388620 | 9.25 | -0.05 | -0.54 | 9.375 | 9.4175 | 9 | 569935 |
| 1716302280 | 9.3 | 0.15 | 1.64 | 9.15 | 9.5 | 9.005 | 1738523 |
| 1716215640 | 9.15 | 0.4 | 4.57 | 8.75 | 9.272 | 8.75 | 1065415 |
| 1715956440 | 8.75 | 0.38 | 4.48 | 8.375 | 8.925 | 8.255 | 1433071 |
| 1715870040 | 8.375 | 0 | 0.00 | 8.375 | 8.5 | 8.366 | 181131 |
| 1715786940 | 8.375 | -0.13 | -1.47 | 8.5 | 8.675 | 8.11 | 653823 |
| 1715700540 | 8.5 | 0 | 0.00 | 8.5 | 8.75 | 8.1 | 811321 |
| 1715614140 | 8.5 | -0.25 | -2.86 | 8.75 | 9 | 8.05 | 1402868 |
| 1715355240 | 8.75 | 0.63 | 7.69 | 8.125 | 9.25 | 8 | 1068301 |
| 1715265300 | 8.125 | 0.88 | 12.07 | 7.25 | 8.333 | 7 | 2311001 |
| 1715182020 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 7 | 1191508 |
| 1715095740 | 7.75 | -0.25 | -3.13 | 8.125 | 8.25 | 7.3133 | 2014334 |
| 1714750020 | 8 | -0.13 | -1.54 | 8.125 | 8.25 | 7.75 | 1363043 |
| 1714663440 | 8.125 | -0.25 | -2.99 | 8.375 | 8.625 | 8.0109999 | 510544 |
| 1714574280 | 8.375 | -0.13 | -1.47 | 8.5 | 8.635 | 8.25 | 2700743 |
| 1714487880 | 8.5 | -0.5 | -5.56 | 9 | 9 | 8.25 | 811896 |
| 1714402080 | 9 | -0.13 | -1.37 | 9.125 | 9.125 | 8.75 | 804384 |
| 1714145400 | 9.125 | 0 | 0.00 | 9.25 | 9.4 | 9 | 220943 |
| 1714058940 | 9.125 | 0.25 | 2.82 | 8.875 | 9.5 | 8.5 | 4170451 |
| 1713972360 | 8.875 | -0.13 | -1.39 | 9.125 | 9.27 | 8.8 | 839468 |
| 1713886080 | 9 | 0.35 | 4.05 | 9 | 9 | 8.5 | 1382844 |
| 1713799740 | 8.65 | -0.23 | -2.54 | 8.875 | 9.3 | 8.5 | 1725852 |
| 1713537600 | 8.875 | 0.13 | 1.43 | 8.75 | 9.2525 | 8.55 | 863614 |
| 1713453960 | 8.75 | 0 | 0.00 | 8.875 | 9.445 | 8.5 | 516424 |
| 1713365220 | 8.75 | -0.3 | -3.31 | 9.05 | 9.2 | 8.5 | 3060204 |
| 1713281160 | 9.05 | 0.58 | 6.78 | 8.6 | 9.2 | 8.34 | 1063146 |
| 1713192300 | 8.475 | -0.28 | -3.14 | 8.75 | 8.75 | 8.045 | 1670420 |
| 1712936040 | 8.75 | -0.38 | -4.11 | 9.125 | 9.3 | 8.5 | 1311172 |
| 1712845920 | 9.125 | 0.25 | 2.82 | 9 | 9.25 | 8.45 | 1283089 |
| 1712759940 | 8.875 | 0.13 | 1.43 | 9.25 | 9.5 | 8.5125 | 1232128 |
| 1712673480 | 8.75 | -0.35 | -3.85 | 8.875 | 9.25 | 8.25 | 3827270 |
| 1712587140 | 9.1 | -0.78 | -7.85 | 10.125 | 10.45 | 8.2 | 7477928 |
| 1712327640 | 9.875 | 0 | 0.00 | 9.875 | 10.4 | 9.522 | 2749593 |
| 1712244240 | 9.875 | -0.38 | -3.66 | 10.25 | 10.375 | 9.7 | 1247216 |
| 1712155560 | 10.25 | 0.38 | 3.80 | 9.875 | 10.45 | 9.875 | 2579072 |
| 1712068740 | 9.875 | -0.38 | -3.66 | 10.25 | 10.55 | 9.75 | 1650852 |
| 1711639860 | 10.25 | -1.13 | -9.89 | 11.375 | 11.5 | 10.125 | 752395 |
| 1711553820 | 11.375 | -0.88 | -7.14 | 12.25 | 12.25 | 11.36 | 482086 |
| 1711467240 | 12.25 | 0 | 0.00 | 12.25 | 12.35 | 12 | 309509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
