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 | -0.04 | -0.888888888889 | 4.5 | 4.6925 | 4.25 | 4441644 | 4.50898199 | DE |
| 4 | -1.59 | -26.2809917355 | 6.05 | 6.4 | 4.15 | 4254719 | 4.86186598 | DE |
| 12 | -0.79 | -15.0476190476 | 5.25 | 7.4 | 4.15 | 2241491 | 5.32068916 | DE |
| 26 | -6.29 | -58.511627907 | 10.75 | 10.75 | 4.15 | 2044181 | 6.56053791 | DE |
| 52 | -8.29 | -65.0196078431 | 12.75 | 13.5 | 4.15 | 1910033 | 7.8031655 | DE |
| 156 | -5.915 | -57.0120481928 | 10.375 | 21.25 | 3 | 3159609 | 9.48945028 | DE |
| 260 | 0.21 | 4.94117647059 | 4.25 | 22.25 | 1.3 | 3118825 | 8.4963919 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 4.46 | 0.11 | 2.53 | 4.35 | 4.46 | 4.35 | 8285898 |
| 1739899800 | 4.35 | 0 | 0.00 | 4.45 | 4.6925 | 4.25 | 3726871 |
| 1739813400 | 4.35 | -0.25 | -5.43 | 4.6 | 4.6 | 4.35 | 6263677 |
| 1739554200 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.55 | 3973703 |
| 1739467800 | 4.6 | -0.08 | -1.71 | 4.65 | 4.65 | 4.6 | 2290354 |
| 1739381400 | 4.68 | 0.08 | 1.74 | 4.5 | 4.68 | 4.5 | 5953614 |
| 1739295000 | 4.6 | 0.1 | 2.22 | 4.5 | 4.6 | 4.45 | 3845393 |
| 1739208600 | 4.5 | -0.1 | -2.17 | 4.6 | 4.6 | 4.45 | 4461684 |
| 1738949400 | 4.6 | 0.1 | 2.22 | 4.55 | 4.65 | 4.55 | 4352507 |
| 1738863000 | 4.5 | -0.05 | -1.10 | 4.55 | 4.55 | 4.35 | 3702860 |
| 1738776600 | 4.55 | -0.9 | -16.51 | 4.15 | 4.55 | 4.15 | 25948702 |
| 1738690200 | 5.45 | -0.1 | -1.80 | 5.55 | 5.55 | 5.45 | 1628151 |
| 1738603800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 1183510 |
| 1738344600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 786391 |
| 1738258200 | 5.55 | -0.2 | -3.48 | 5.75 | 5.75 | 5.55 | 1153588 |
| 1738171800 | 5.75 | 0 | 0.00 | 5.75 | 5.8 | 5.75 | 1728723 |
| 1738085400 | 5.75 | -0.15 | -2.54 | 5.9 | 5.9 | 5.75 | 2271395 |
| 1737999000 | 5.9 | -0.1 | -1.67 | 5.75 | 5.9 | 5.75 | 2111414 |
| 1737739800 | 6 | -0.05 | -0.83 | 6.05 | 6.4 | 5.75 | 2988897 |
| 1737653400 | 6.05 | -0.22 | -3.51 | 5.85 | 6.05 | 5.75 | 3133731 |
| 1737567000 | 6.2699999 | 0.22 | 3.64 | 6.05 | 6.2699999 | 5.65 | 3589207 |
| 1737480600 | 6.05 | 0.05 | 0.83 | 6.05 | 6.05 | 6.05 | 1073287 |
| 1737394200 | 6 | -1.4 | -18.92 | 7.4 | 7.4 | 5.75 | 5719537 |
| 1737135000 | 7.4 | 0.05 | 0.68 | 7.4 | 7.4 | 7.4 | 1280429 |
| 1737048600 | 7.35 | 0.2 | 2.80 | 7.15 | 7.4 | 7.15 | 2312943 |
| 1736962200 | 7.15 | 0.35 | 5.15 | 6.8 | 7.15 | 6.8 | 641238 |
| 1736875800 | 6.8 | -0.2 | -2.86 | 7 | 7 | 6.8 | 889322 |
| 1736789400 | 7 | 0.05 | 0.72 | 6.95 | 7 | 6.74 | 725873 |
| 1736530200 | 6.95 | 0.2 | 2.96 | 6.75 | 7.1 | 6.75 | 1655643 |
| 1736443800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 460315 |
| 1736357400 | 6.75 | -0.3 | -4.26 | 6.75 | 6.75 | 6.75 | 595395 |
| 1736271000 | 7.05 | 0.3 | 4.44 | 6.75 | 7.05 | 6.75 | 697616 |
| 1736184600 | 6.75 | -0.2 | -2.88 | 6.95 | 7.05 | 6.75 | 1251313 |
| 1735925400 | 6.95 | -0.33 | -4.53 | 6.85 | 6.95 | 6.7 | 1001828 |
| 1735839000 | 7.28 | 0.66 | 9.89 | 6.625 | 7.28 | 6.625 | 1382463 |
| 1735666200 | 6.625 | -0.25 | -3.57 | 6.625 | 6.625 | 6.5 | 491516 |
| 1735579800 | 6.87 | 0.62 | 9.92 | 6.25 | 6.87 | 6.25 | 1211408 |
| 1735320600 | 6.25 | 0 | 0.00 | 6.25 | 6.5 | 6.25 | 1715203 |
| 1735061400 | 6.25 | 0.5 | 8.70 | 5.75 | 6.25 | 5.75 | 2085943 |
| 1734975000 | 5.75 | 0.05 | 0.88 | 5.5 | 5.75 | 5.5 | 1096814 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
