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 | -0.06 | -0.578034682081 | 10.38 | 11.75 | 6 | 2614324 | 10.33214698 | DE |
| 4 | -0.32 | -3.00751879699 | 10.64 | 11.75 | 6 | 2064764 | 10.50055532 | DE |
| 12 | 0.88 | 9.32203389831 | 9.44 | 16.51 | 5 | 1963759 | 10.36535853 | DE |
| 26 | 1.57 | 17.9428571429 | 8.75 | 16.51 | 5 | 2469122 | 9.30711926 | DE |
| 52 | -1.68 | -14 | 12 | 16.51 | 4.9 | 2233377 | 9.83006339 | DE |
| 156 | 2.32 | 29 | 8 | 21.78 | 4.2 | 3300830 | 7.90806041 | DE |
| 260 | -10.55 | -50.5510301869 | 20.87 | 22.76 | 4.2 | 3003518 | 10.10745625 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721801700 | 10.39 | 0.05 | 0.48 | 10.26 | 10.4 | 10.25 | 1425868 |
| 1721715300 | 10.34 | 0.09 | 0.88 | 10.29 | 10.34 | 10.22 | 1828284 |
| 1721628900 | 10.25 | -0.07 | -0.68 | 10.3 | 10.31 | 10.17 | 2663464 |
| 1721369700 | 10.32 | -0.08 | -0.77 | 10.3 | 11.75 | 6 | 4026285 |
| 1721283300 | 10.4 | 0.02 | 0.19 | 10.4 | 11.25 | 10.31 | 1772114 |
| 1721196900 | 10.38 | 0.01 | 0.10 | 10.38 | 10.75 | 10.23 | 2781473 |
| 1721110500 | 10.37 | -0.09 | -0.86 | 10.45 | 10.46 | 10.33 | 1895922 |
| 1721024100 | 10.46 | 0.03 | 0.29 | 10.46 | 10.48 | 10.42 | 1690824 |
| 1720764900 | 10.43 | -0.02 | -0.19 | 10.5 | 10.53 | 10.36 | 2303234 |
| 1720678500 | 10.45 | 0.14 | 1.36 | 10.43 | 10.55 | 10.39 | 2164181 |
| 1720592100 | 10.31 | -0.19 | -1.81 | 10.55 | 10.55 | 10.3 | 1885695 |
| 1720505700 | 10.5 | 0 | 0.00 | 10.49 | 10.56 | 10.46 | 1908337 |
| 1720419300 | 10.5 | -0.03 | -0.28 | 10.57 | 10.6 | 10.465 | 1456674 |
| 1720160100 | 10.53 | -0.08 | -0.75 | 10.62 | 10.65 | 10.46 | 1353355 |
| 1720073700 | 10.61 | -0.11 | -1.03 | 10.77 | 10.81 | 10.54 | 2591413 |
| 1719987300 | 10.72 | -0.04 | -0.37 | 10.78 | 10.8 | 10.66 | 1158834 |
| 1719900900 | 10.76 | 0.11 | 1.03 | 10.65 | 10.83 | 10.65 | 1609074 |
| 1719814500 | 10.65 | -0.24 | -2.20 | 10.75 | 10.81 | 10.57 | 2031822 |
| 1719555300 | 10.89 | 0.2 | 1.87 | 10.77 | 10.955 | 10.76 | 3487416 |
| 1719468900 | 10.69 | 0.01 | 0.09 | 10.63 | 10.73 | 10.59 | 1140208 |
| 1719382500 | 10.68 | 0.04 | 0.38 | 10.64 | 10.73 | 10.59 | 1546664 |
| 1719296100 | 10.64 | -0.06 | -0.56 | 10.73 | 10.77 | 10.54 | 2085525 |
| 1719209700 | 10.7 | 0.15 | 1.42 | 10.59 | 10.74 | 10.57 | 2426539 |
| 1718950500 | 10.55 | 0.12 | 1.15 | 10.47 | 16.51 | 5 | 4333390 |
| 1718864100 | 10.43 | -0.02 | -0.19 | 10.49 | 10.75 | 10.42 | 1592790 |
| 1718777700 | 10.45 | 0.02 | 0.19 | 10.43 | 10.5 | 10.42 | 1503829 |
| 1718691300 | 10.43 | 0.17 | 1.66 | 10.3 | 10.47 | 10.24 | 1796040 |
| 1718604900 | 10.26 | 0.08 | 0.79 | 10.21 | 10.27 | 10.175 | 1140242 |
| 1718345700 | 10.18 | -0.1 | -0.97 | 10.25 | 10.29 | 10.13 | 1134926 |
| 1718259300 | 10.28 | 0.04 | 0.39 | 10.28 | 10.35 | 10.25 | 1843492 |
| 1718172900 | 10.24 | -0.09 | -0.87 | 10.25 | 10.29 | 10.19 | 1731959 |
| 1718086500 | 10.33 | -0.15 | -1.43 | 10.49 | 10.49 | 10.195 | 2484038 |
| 1717740900 | 10.48 | 0.04 | 0.38 | 10.45 | 10.53 | 10.42 | 968021 |
| 1717654500 | 10.44 | -0.01 | -0.10 | 10.5 | 10.5 | 10.42 | 978072 |
| 1717568100 | 10.45 | 0.01 | 0.10 | 10.44 | 10.48 | 10.36 | 1523617 |
| 1717481700 | 10.44 | -0.03 | -0.29 | 10.45 | 10.56 | 10.42 | 1181002 |
| 1717395300 | 10.47 | 0.24 | 2.35 | 10.35 | 10.49 | 10.34 | 2340769 |
| 1717136100 | 10.23 | 0.07 | 0.64 | 10.25 | 10.4 | 10.14 | 2454201 |
| 1717049700 | 10.165 | -0.15 | -1.41 | 10.28 | 10.33 | 10.16 | 1894079 |
| 1716963300 | 10.31 | -0.03 | -0.24 | 10.28 | 10.375 | 10.23 | 1305783 |
| 1716876900 | 10.335 | -0.14 | -1.29 | 10.47 | 10.48 | 10.31 | 1089359 |
| 1716790500 | 10.47 | -0.02 | -0.19 | 10.47 | 10.51 | 10.37 | 886989 |
| 1716531300 | 10.49 | 0.04 | 0.38 | 10.35 | 10.49 | 10.31 | 1119301 |
| 1716444900 | 10.45 | -0.01 | -0.10 | 10.43 | 10.52 | 10.38 | 1922406 |
| 1716358500 | 10.46 | 0.01 | 0.10 | 10.44 | 10.47 | 10.365 | 1462703 |
| 1716272100 | 10.45 | -0.02 | -0.19 | 10.43 | 10.48 | 10.4 | 1708175 |
| 1716185700 | 10.47 | 0.15 | 1.45 | 10.31 | 10.59 | 10.24 | 1986883 |
| 1715926500 | 10.32 | -0.17 | -1.57 | 10.38 | 10.76 | 8 | 1830702 |
| 1715840100 | 10.485 | 0.07 | 0.72 | 10.47 | 12 | 10.32 | 2382322 |
| 1715753700 | 10.41 | 0.26 | 2.56 | 10.17 | 10.46 | 10.14 | 3027804 |
| 1715667300 | 10.15 | -0.06 | -0.59 | 10.26 | 10.29 | 10.12 | 1455776 |
| 1715580900 | 10.21 | -0.06 | -0.58 | 10.31 | 10.32 | 10.175 | 2065811 |
| 1715321700 | 10.27 | -0.1 | -0.96 | 10.39 | 10.41 | 10.235 | 2303884 |
| 1715235300 | 10.37 | 0.25 | 2.47 | 10.21 | 10.43 | 10.21 | 3557637 |
| 1715148900 | 10.12 | 0.1 | 1.00 | 10.05 | 10.16 | 9.97 | 2488993 |
| 1715062500 | 10.02 | 0.68 | 7.28 | 9.7899999 | 10.04 | 9.32 | 5567098 |
| 1714976100 | 9.34 | 0.01 | 0.11 | 9.32 | 9.38 | 9.2899999 | 1088019 |
| 1714716900 | 9.33 | 0.05 | 0.54 | 9.34 | 9.35 | 9.27 | 899199 |
| 1714630500 | 9.28 | -0.19 | -2.01 | 9.45 | 9.48 | 9.27 | 1396372 |
| 1714544100 | 9.47 | 0.05 | 0.53 | 9.44 | 9.51 | 9.42 | 1608742 |
| 1714457700 | 9.42 | -0.12 | -1.21 | 9.52 | 9.53 | 9.3 | 2198518 |
| 1714371300 | 9.535 | 0.19 | 1.98 | 9.3699999 | 9.55 | 9.3699999 | 3684036 |
| 1714112100 | 9.35 | -0.02 | -0.21 | 9.3699999 | 9.405 | 9.285 | 2302429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
