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 | 0.662251655629 | 9.06 | 9.305 | 8.95 | 285204 | 9.15196016 | DE |
| 4 | -0.43 | -4.50261780105 | 9.55 | 9.645 | 8.81 | 276064 | 9.29618746 | DE |
| 12 | -0.84 | -8.43373493976 | 9.96 | 10.225 | 8.62 | 469371 | 9.43301855 | DE |
| 26 | 0.62 | 7.29411764706 | 8.5 | 11.06 | 8.45 | 556917 | 9.75864371 | DE |
| 52 | 1.26 | 16.0305343511 | 7.86 | 11.06 | 7.37 | 552004 | 8.99911351 | DE |
| 156 | -2.69 | -22.7773073666 | 11.81 | 12.24 | 4.92 | 587203 | 9.0353636 | DE |
| 260 | -4.69 | -33.9608979001 | 13.81 | 15.3 | 4.92 | 618911 | 9.92536684 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 9.1199999 | 0.05 | 0.55 | 9.03 | 9.16 | 9.03 | 94174 |
| 1737004500 | 9.07 | 0.03 | 0.33 | 9.2 | 9.27 | 9.06 | 289461 |
| 1736918100 | 9.0399999 | -0.17 | -1.85 | 9.09 | 9.22 | 8.95 | 412557 |
| 1736831700 | 9.21 | 0.04 | 0.44 | 9.16 | 9.265 | 9.14 | 250873 |
| 1736745300 | 9.17 | -0.08 | -0.86 | 9.15 | 9.26 | 9.09 | 211146 |
| 1736486100 | 9.25 | 0.09 | 0.98 | 9.17 | 9.305 | 9.115 | 259853 |
| 1736399700 | 9.16 | -0.01 | -0.11 | 9.06 | 9.18 | 9.005 | 291589 |
| 1736313300 | 9.17 | -0.03 | -0.33 | 9.08 | 9.19 | 8.81 | 242972 |
| 1736226900 | 9.2 | -0.05 | -0.54 | 9.24 | 9.3 | 9.19 | 221625 |
| 1736140500 | 9.25 | -0.16 | -1.70 | 9.57 | 9.57 | 9.22 | 151958 |
| 1735881300 | 9.41 | 0.08 | 0.86 | 9.17 | 9.44 | 9.17 | 164527 |
| 1735794900 | 9.33 | 0.02 | 0.21 | 9.2899999 | 9.35 | 9.16 | 118721 |
| 1735617660 | 9.31 | -0.07 | -0.75 | 9.33 | 9.43 | 9.3 | 81334 |
| 1735535700 | 9.38 | -0.09 | -0.95 | 9.3699999 | 9.43 | 9.33 | 128741 |
| 1735276500 | 9.47 | 0.16 | 1.72 | 9.43 | 9.48 | 9.31 | 108389 |
| 1735014060 | 9.31 | -0.09 | -0.96 | 9.47 | 9.47 | 9.2899999 | 130145 |
| 1734930900 | 9.4 | 0.02 | 0.21 | 9.34 | 9.515 | 9.34 | 442883 |
| 1734671700 | 9.38 | -0.04 | -0.42 | 9.31 | 9.47 | 9.16 | 482983 |
| 1734585300 | 9.42 | 0.03 | 0.32 | 9.55 | 9.645 | 9.41 | 992791 |
| 1734498900 | 9.39 | -0.04 | -0.42 | 9.41 | 9.51 | 9.365 | 319425 |
| 1734412500 | 9.43 | 0.08 | 0.86 | 9.31 | 9.45 | 9.21 | 414841 |
| 1734326100 | 9.35 | -0.02 | -0.21 | 9.53 | 9.56 | 9.2899999 | 643814 |
| 1734066900 | 9.3699999 | 0.71 | 8.20 | 9.1 | 9.49 | 8.99 | 1214926 |
| 1733980500 | 8.66 | -0.24 | -2.70 | 8.8699999 | 8.9 | 8.6199999 | 904737 |
| 1733894100 | 8.9 | 0.01 | 0.11 | 8.85 | 8.96 | 8.83 | 335066 |
| 1733807700 | 8.89 | 0.06 | 0.68 | 8.98 | 9.35 | 8.715 | 485123 |
| 1733721300 | 8.83 | -0.2 | -2.21 | 8.99 | 9 | 8.82 | 773464 |
| 1733462100 | 9.03 | -0.23 | -2.48 | 9.1 | 9.15 | 9 | 386990 |
| 1733375700 | 9.26 | 0.12 | 1.31 | 9.1 | 9.27 | 9.01 | 740115 |
| 1733289300 | 9.14 | -0.01 | -0.11 | 9.16 | 9.22 | 8.99 | 645332 |
| 1733202900 | 9.15 | -0.04 | -0.44 | 9.39 | 9.44 | 9.1199999 | 788018 |
| 1733116500 | 9.19 | -0.09 | -0.97 | 9.3 | 9.35 | 9.155 | 493838 |
| 1732857300 | 9.28 | -0.11 | -1.17 | 9.39 | 9.42 | 9.27 | 366466 |
| 1732770900 | 9.39 | 0 | 0.00 | 9.45 | 9.45 | 9.31 | 562996 |
| 1732684500 | 9.39 | 0.04 | 0.37 | 9.43 | 9.51 | 9.2899999 | 714966 |
| 1732598100 | 9.355 | -0.1 | -1.01 | 9.55 | 9.58 | 9.2899999 | 584910 |
| 1732511700 | 9.45 | -0.12 | -1.25 | 9.65 | 9.65 | 9.4 | 485163 |
| 1732252500 | 9.57 | 0.17 | 1.81 | 9.45 | 9.61 | 9.35 | 689433 |
| 1732166100 | 9.4 | 0.11 | 1.18 | 9.35 | 9.43 | 9.17 | 598891 |
| 1732079700 | 9.2899999 | -0.04 | -0.43 | 9.33 | 9.39 | 9.13 | 1048747 |
| 1731993300 | 9.33 | -0.18 | -1.89 | 9.41 | 9.5 | 9.33 | 994123 |
| 1731906900 | 9.51 | -0.11 | -1.14 | 9.6199999 | 9.66 | 9.43 | 493608 |
| 1731647700 | 9.6199999 | -0.07 | -0.72 | 9.72 | 9.75 | 9.6 | 651554 |
| 1731561300 | 9.69 | -0.13 | -1.32 | 9.84 | 9.8699999 | 9.61 | 716127 |
| 1731474900 | 9.82 | -0.17 | -1.70 | 9.86 | 9.92 | 9.76 | 585792 |
| 1731388500 | 9.99 | 0.06 | 0.60 | 10.05 | 10.13 | 9.89 | 609235 |
| 1731302100 | 9.93 | -0.07 | -0.70 | 9.88 | 10.06 | 9.88 | 715616 |
| 1731042900 | 10 | 0.09 | 0.91 | 10 | 10.06 | 9.95 | 181856 |
| 1730956500 | 9.91 | -0.01 | -0.10 | 9.96 | 9.96 | 9.82 | 251014 |
| 1730870100 | 9.92 | 0.2 | 2.06 | 9.95 | 9.99 | 9.71 | 237271 |
| 1730783700 | 9.72 | -0.17 | -1.72 | 9.86 | 9.86 | 9.68 | 191043 |
| 1730697300 | 9.89 | 0.03 | 0.30 | 10 | 10.005 | 9.845 | 181742 |
| 1730438100 | 9.86 | -0.07 | -0.70 | 9.8699999 | 9.925 | 9.83 | 186720 |
| 1730351700 | 9.93 | -0.04 | -0.40 | 9.95 | 10.09 | 9.9 | 342866 |
| 1730265300 | 9.97 | -0.11 | -1.09 | 10 | 10.08 | 9.97 | 419767 |
| 1730178900 | 10.08 | 0.05 | 0.50 | 10.15 | 10.16 | 10.025 | 632974 |
| 1730092500 | 10.03 | -0.05 | -0.50 | 10.13 | 10.13 | 9.95 | 227215 |
| 1729833300 | 10.08 | 0.05 | 0.50 | 10.1 | 10.225 | 9.94 | 628154 |
| 1729746900 | 10.03 | -0.01 | -0.10 | 9.96 | 10.15 | 9.88 | 617144 |
| 1729660500 | 10.04 | -0.02 | -0.20 | 10.08 | 10.2 | 9.9 | 833515 |
| 1729574100 | 10.06 | 0.31 | 3.18 | 9.71 | 10.13 | 9.64 | 870057 |
| 1729487700 | 9.75 | 0.03 | 0.31 | 9.8 | 9.95 | 9.74 | 673426 |
| 1729228500 | 9.72 | -0.02 | -0.21 | 9.8 | 9.88 | 9.68 | 278514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
