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 | -0.75 | -7.31707317073 | 10.25 | 10.25 | 8.8 | 361957 | 9.2132345 | DE |
| 4 | -0.75 | -7.31707317073 | 10.25 | 10.25 | 8.75 | 962688 | 9.32941818 | DE |
| 12 | -14.75 | -60.824742268 | 24.25 | 26.5 | 8.75 | 946351 | 13.9639141 | DE |
| 26 | -13 | -57.7777777778 | 22.5 | 28.5 | 8.75 | 955933 | 18.34388158 | DE |
| 52 | -36.5 | -79.347826087 | 46 | 46 | 8.75 | 619826 | 21.22485225 | DE |
| 156 | -85.5 | -90 | 95 | 130 | 8.75 | 403557 | 34.17737546 | DE |
| 260 | -44.25 | -82.3255813953 | 53.75 | 239 | 8.75 | 383514 | 55.95642572 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728491400 | 8.8 | -0.45 | -4.86 | 9.25 | 9.25 | 8.8 | 635107 |
| 1728405000 | 9.25 | 0 | 0.00 | 9.25 | 9.51 | 9.25 | 149794 |
| 1728318600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9 | 220563 |
| 1728059400 | 9.25 | -0.5 | -5.13 | 9.75 | 9.75 | 9.25 | 365800 |
| 1727973000 | 9.75 | -0.5 | -4.88 | 10.25 | 10.25 | 9.75 | 438521 |
| 1727886600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 325043 |
| 1727800200 | 10.25 | 0.71 | 7.44 | 9.25 | 10.25 | 9.25 | 886047 |
| 1727713800 | 9.5399999 | 0.24 | 2.58 | 9.25 | 9.5399999 | 9.25 | 1407268 |
| 1727454600 | 9.3 | 0.55 | 6.29 | 8.75 | 10 | 8.75 | 4114353 |
| 1727368200 | 8.75 | -0.45 | -4.89 | 9.25 | 9.25 | 8.75 | 509051 |
| 1727281800 | 9.2 | -0.05 | -0.54 | 9.25 | 9.25 | 9.2 | 280719 |
| 1727195400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 436189 |
| 1727109000 | 9.25 | 0.25 | 2.78 | 9 | 9.5 | 9 | 791196 |
| 1726849800 | 9 | 0 | 0.00 | 9 | 9 | 8.75 | 1198661 |
| 1726763400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 259572 |
| 1726677000 | 9 | -0.2 | -2.17 | 9.25 | 9.5 | 8.75 | 729593 |
| 1726590600 | 9.2 | -0.55 | -5.64 | 9.75 | 9.75 | 9.2 | 869244 |
| 1726504200 | 9.75 | 0.55 | 5.98 | 9.5 | 10.25 | 9.5 | 2064217 |
| 1726245000 | 9.2 | -0.05 | -0.54 | 9.25 | 9.5 | 8.75 | 1428556 |
| 1726158600 | 9.25 | -0.75 | -7.50 | 10.25 | 10.25 | 9.25 | 2597893 |
| 1726072200 | 10 | -1 | -9.09 | 11 | 11 | 10 | 1060701 |
| 1725985800 | 11 | -0.25 | -2.22 | 11.25 | 11.25 | 10.75 | 3203635 |
| 1725899400 | 11.25 | 0 | 0.00 | 11.25 | 12 | 10.5 | 2868002 |
| 1725640200 | 11.25 | -8.25 | -42.31 | 16 | 16 | 10.25 | 12535324 |
| 1725553800 | 19.5 | 0.1 | 0.52 | 19.25 | 19.5 | 19 | 358514 |
| 1725467400 | 19.4 | -0.6 | -3.00 | 20 | 20 | 18.75 | 762638 |
| 1725381000 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 19.75 | 178548 |
| 1725294600 | 20.5 | -0.25 | -1.20 | 20.75 | 20.75 | 20.5 | 203772 |
| 1725035400 | 20.75 | 0.5 | 2.47 | 20.25 | 20.75 | 20.25 | 181992 |
| 1724949000 | 20.25 | -1 | -4.71 | 21.25 | 21.25 | 20.25 | 333593 |
| 1724862600 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 91243 |
| 1724776200 | 21.25 | -0.25 | -1.16 | 21.5 | 21.5 | 21.25 | 333548 |
| 1724430600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 143771 |
| 1724344200 | 21.5 | 1 | 4.88 | 20.5 | 21.5 | 20.5 | 161971 |
| 1724257800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 245995 |
| 1724171400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20 | 182481 |
| 1724085000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 157848 |
| 1723825800 | 20.5 | -0.5 | -2.38 | 21 | 21 | 20.25 | 352858 |
| 1723739400 | 21 | -0.25 | -1.18 | 21.25 | 21.25 | 21 | 84457 |
| 1723653000 | 21.25 | -0.75 | -3.41 | 21.5 | 21.5 | 21.25 | 58149 |
| 1723566600 | 22 | 0.75 | 3.53 | 21.25 | 22 | 21.25 | 301854 |
| 1723480200 | 21.25 | 0.25 | 1.19 | 21 | 21.25 | 21 | 826047 |
| 1723221000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 715112 |
| 1723134600 | 21 | 0.3 | 1.45 | 20.75 | 21 | 20.75 | 867038 |
| 1723048200 | 20.7 | -0.05 | -0.24 | 20.75 | 21 | 20.7 | 515790 |
| 1722961800 | 20.75 | 0.5 | 2.47 | 20.25 | 21.75 | 20.25 | 318197 |
| 1722875400 | 20.25 | -1.75 | -7.95 | 21.75 | 21.75 | 20.25 | 483550 |
| 1722616200 | 22 | -0.75 | -3.30 | 22.75 | 22.75 | 20.5 | 1063529 |
| 1722529800 | 22.75 | -1.25 | -5.21 | 24 | 24 | 22.75 | 191668 |
| 1722443400 | 24 | 0 | 0.00 | 24.25 | 24.25 | 24 | 129763 |
| 1722357000 | 24 | 0 | 0.00 | 24 | 24.25 | 23.75 | 83495 |
| 1722270600 | 24 | -2 | -7.69 | 26 | 26 | 24 | 1070216 |
| 1722011400 | 26 | -0.5 | -1.89 | 26.25 | 26.25 | 25.5 | 1159490 |
| 1721925000 | 26.5 | 1.9 | 7.72 | 24.5 | 26.5 | 24.5 | 1900266 |
| 1721838600 | 24.6 | 0.6 | 2.50 | 24 | 24.6 | 24 | 1645756 |
| 1721752200 | 24 | 0 | 0.00 | 24 | 24.7 | 23.9 | 246611 |
| 1721665800 | 24 | 0 | 0.00 | 24 | 24 | 23.9 | 148169 |
| 1721406600 | 24 | -0.1 | -0.41 | 23.75 | 24.5 | 23.75 | 177941 |
| 1721320200 | 24.1 | -0.3 | -1.23 | 24.25 | 24.5 | 24 | 1221071 |
| 1721233800 | 24.4 | 0.9 | 3.83 | 23.5 | 24.4 | 23.5 | 496697 |
| 1721147400 | 23.5 | -0.5 | -2.08 | 24 | 24.5 | 23.5 | 754883 |
| 1721061000 | 24 | 1.5 | 6.67 | 22.5 | 24.5 | 22.5 | 1776984 |
| 1720801800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 400068 |
| 1720715400 | 22.5 | -0.5 | -2.17 | 23 | 23 | 22 | 1038567 |
| 1720629000 | 23 | 0.5 | 2.22 | 22.5 | 23 | 22.5 | 600109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
