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 | -0.05 | -0.869565217391 | 5.75 | 5.75 | 5.25 | 585763 | 5.53542506 | DE |
| 4 | -0.05 | -0.869565217391 | 5.75 | 6 | 5.25 | 882582 | 5.61522537 | DE |
| 12 | -2.8 | -32.9411764706 | 8.5 | 10.56 | 5.25 | 1742045 | 6.98683773 | DE |
| 26 | -4.3 | -43 | 10 | 11.5 | 5.25 | 1489602 | 8.08360815 | DE |
| 52 | -2.55 | -30.9090909091 | 8.25 | 14.5 | 5.25 | 1953933 | 9.3809692 | DE |
| 156 | 0.55 | 10.6796116505 | 5.15 | 21.25 | 3 | 3142903 | 9.6323519 | DE |
| 260 | -0.2 | -3.38983050847 | 5.9 | 22.25 | 1.3 | 3043627 | 8.57451727 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 5.7 | 0.2 | 3.64 | 5.5 | 5.7 | 5.5 | 1680374 |
| 1734629400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 215595 |
| 1734543000 | 5.5 | 0.13 | 2.33 | 5.375 | 5.75 | 5.25 | 1483627 |
| 1734456600 | 5.375 | -0.13 | -2.27 | 5.5 | 5.625 | 5.375 | 326625 |
| 1734370200 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 324640 |
| 1734111000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 578326 |
| 1734024600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 760708 |
| 1733938200 | 5.75 | 0.13 | 2.22 | 5.625 | 5.75 | 5.625 | 423774 |
| 1733851800 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 489750 |
| 1733765400 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 1407339 |
| 1733506200 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 662685 |
| 1733419800 | 5.625 | 0 | 0.00 | 5.625 | 5.755 | 5.375 | 646754 |
| 1733333400 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 1210892 |
| 1733247000 | 5.625 | -0.13 | -2.17 | 5.75 | 6 | 5.625 | 1052813 |
| 1733160600 | 5.75 | -0.25 | -4.17 | 5.75 | 5.75 | 5.75 | 583898 |
| 1732901400 | 6 | 0.38 | 6.67 | 5.625 | 6 | 5.625 | 992045 |
| 1732815000 | 5.625 | 0.13 | 2.27 | 5.5 | 5.625 | 5.5 | 1988705 |
| 1732728600 | 5.5 | 0.25 | 4.76 | 5.25 | 5.5 | 5.25 | 1553971 |
| 1732642200 | 5.25 | -0.25 | -4.55 | 5.25 | 5.25 | 5.25 | 521547 |
| 1732555800 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.25 | 1667688 |
| 1732296600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 760265 |
| 1732210200 | 5.75 | 0.13 | 2.22 | 5.625 | 5.75 | 5.625 | 552637 |
| 1732123800 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 1344390 |
| 1732037400 | 5.625 | -0.38 | -6.25 | 6 | 6 | 5.625 | 1370225 |
| 1731951000 | 6 | 0.25 | 4.35 | 5.75 | 6 | 5.75 | 1330486 |
| 1731691800 | 5.75 | -0.25 | -4.17 | 5.75 | 5.75 | 5.625 | 1749804 |
| 1731605400 | 6 | 0.25 | 4.35 | 5.75 | 6 | 5.625 | 2590002 |
| 1731519000 | 5.75 | -0.88 | -13.21 | 6.625 | 6.625 | 5.75 | 3224912 |
| 1731432600 | 6.625 | 0 | 0.00 | 6.625 | 6.625 | 6.625 | 839151 |
| 1731346200 | 6.625 | 0.25 | 3.92 | 6.375 | 6.625 | 6.375 | 1299389 |
| 1731087000 | 6.375 | 0.25 | 4.08 | 6.125 | 6.375 | 6.125 | 1222685 |
| 1731000600 | 6.125 | -0.25 | -3.92 | 6.375 | 6.5 | 6.125 | 1693254 |
| 1730914200 | 6.375 | 0.04 | 0.55 | 6.5 | 6.75 | 6.375 | 1961748 |
| 1730827800 | 6.34 | 0.22 | 3.59 | 6.125 | 6.75 | 5.75 | 8750249 |
| 1730741400 | 6.12 | -0.88 | -12.57 | 7 | 7 | 5.75 | 6396487 |
| 1730482200 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 1265329 |
| 1730395800 | 7.25 | 0.25 | 3.57 | 7 | 7.25 | 7 | 1012884 |
| 1730309400 | 7 | 0.5 | 7.69 | 6.5 | 7 | 6.5 | 1264039 |
| 1730223000 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.5 | 1006261 |
| 1730136600 | 6.75 | -0.25 | -3.57 | 7 | 7 | 5.75 | 13759028 |
| 1729873800 | 7 | -1 | -12.50 | 7.25 | 7.75 | 7 | 5446082 |
| 1729787400 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 7.25 | 5855927 |
| 1729701000 | 8.25 | -0.55 | -6.25 | 8.75 | 8.75 | 8.25 | 1642167 |
| 1729614600 | 8.8 | -0.2 | -2.22 | 9 | 9 | 8.75 | 1193750 |
| 1729528200 | 9 | 0 | 0.00 | 9 | 9.25 | 9 | 1789642 |
| 1729269000 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.75 | 331540 |
| 1729182600 | 8.75 | -0.25 | -2.78 | 9 | 9.25 | 8.75 | 1542217 |
| 1729096200 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 9 | 603638 |
| 1729009800 | 9.25 | 0.5 | 5.71 | 8.75 | 9.25 | 8.75 | 373127 |
| 1728923400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 388590 |
| 1728664200 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 1212323 |
| 1728577800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 260297 |
| 1728491400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 870046 |
| 1728405000 | 9 | -0.5 | -5.26 | 9.5 | 9.5 | 8.75 | 1618601 |
| 1728318600 | 9.5 | -0.25 | -2.56 | 10 | 10 | 9.5 | 1373083 |
| 1728059400 | 9.75 | 0.25 | 2.63 | 9.5 | 10.25 | 9.25 | 2064123 |
| 1727973000 | 9.5 | -0.68 | -6.68 | 10 | 10 | 9.5 | 817933 |
| 1727886600 | 10.18 | 0.18 | 1.80 | 10 | 10.5 | 10 | 742896 |
| 1727800200 | 10 | 0.5 | 5.26 | 9.5 | 10.25 | 9.5 | 2347873 |
| 1727713800 | 9.5 | 0.25 | 2.70 | 10.25 | 10.56 | 9.5 | 2493277 |
| 1727454600 | 9.25 | 0.75 | 8.82 | 8.5 | 9.25 | 8.5 | 1270936 |
| 1727368200 | 8.5 | 0.02 | 0.24 | 8.5 | 8.5 | 8.5 | 994926 |
| 1727281800 | 8.48 | -0.07 | -0.82 | 8.5 | 8.75 | 7.75 | 3896503 |
| 1727195400 | 8.55 | -0.05 | -0.58 | 9 | 9 | 8.55 | 1433212 |
| 1727109000 | 8.6 | -0.4 | -4.44 | 9 | 9 | 8.6 | 804639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
