News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.148 | -1.62067455103 | 9.132 | 9.132 | 8.797 | 461371 | 8.99617499 | DE |
| 4 | 0.042 | 0.469693580854 | 8.942 | 9.256 | 8.624 | 491217 | 8.9502944 | DE |
| 12 | -1.014 | -10.1420284057 | 9.998 | 10.51 | 8.519 | 601881 | 9.49329054 | DE |
| 26 | -1.338 | -12.9626041465 | 10.322 | 10.9 | 8.519 | 485195 | 9.77123917 | DE |
| 52 | -2.376 | -20.9154929577 | 11.36 | 12.39 | 8.519 | 477019 | 10.54469015 | DE |
| 156 | -3.286 | -26.7807660962 | 12.27 | 15.19 | 8.005 | 391047 | 11.1779216 | DE |
| 260 | -1.916 | -17.5779816514 | 10.9 | 15.19 | 5.91 | 484267 | 10.29363218 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 8.983 | -0 | -0.01 | 8.971 | 9.017 | 8.88 | 241043 |
| 1734713700 | 8.984 | 0.02 | 0.21 | 8.91 | 8.989 | 8.797 | 421696 |
| 1734627300 | 8.965 | -0.11 | -1.24 | 9.081 | 9.085 | 8.946 | 598535 |
| 1734540900 | 9.078 | 0.07 | 0.80 | 9.012 | 9.122 | 9 | 351534 |
| 1734454500 | 9.006 | 0.02 | 0.27 | 8.8989999 | 9.017 | 8.8989999 | 345170 |
| 1734368100 | 8.982 | -0.15 | -1.66 | 9.132 | 9.132 | 8.895 | 589920 |
| 1734108900 | 9.134 | 0.01 | 0.12 | 9.119 | 9.163 | 9.07 | 499025 |
| 1734022500 | 9.123 | -0.02 | -0.18 | 9.1 | 9.166 | 9.09 | 388054 |
| 1733936100 | 9.139 | -0.03 | -0.35 | 9.122 | 9.15 | 9.1 | 578819 |
| 1733849700 | 9.171 | -0.04 | -0.42 | 9.206 | 9.247 | 9.078 | 384525 |
| 1733763300 | 9.21 | 0.08 | 0.91 | 9.18 | 9.256 | 9.117 | 463359 |
| 1733504100 | 9.127 | 0.08 | 0.92 | 9.089 | 9.155 | 9 | 477491 |
| 1733417700 | 9.044 | 0.22 | 2.47 | 8.86 | 9.0559999 | 8.828 | 549776 |
| 1733331300 | 8.826 | 0.17 | 1.93 | 8.69 | 8.89 | 8.69 | 694199 |
| 1733244900 | 8.659 | -0.07 | -0.84 | 8.73 | 8.7449999 | 8.624 | 494323 |
| 1733158500 | 8.732 | -0.05 | -0.61 | 8.698 | 8.816 | 8.679 | 867309 |
| 1732899300 | 8.786 | -0.01 | -0.14 | 8.811 | 8.881 | 8.708 | 370954 |
| 1732812900 | 8.798 | 0.02 | 0.22 | 8.773 | 8.841 | 8.733 | 344294 |
| 1732726500 | 8.779 | 0.02 | 0.17 | 8.71 | 8.8 | 8.63 | 291754 |
| 1732640100 | 8.764 | -0.12 | -1.38 | 8.8 | 8.843 | 8.67 | 499251 |
| 1732553700 | 8.887 | 0.08 | 0.92 | 8.942 | 8.98 | 8.785 | 614347 |
| 1732294500 | 8.8059999 | 0.17 | 1.99 | 8.7 | 8.812 | 8.607 | 391980 |
| 1732208100 | 8.634 | 0.03 | 0.31 | 8.575 | 8.6489999 | 8.519 | 278103 |
| 1732121700 | 8.607 | -0.01 | -0.09 | 8.645 | 8.703 | 8.586 | 287293 |
| 1732035300 | 8.615 | -0.2 | -2.27 | 8.882 | 8.884 | 8.555 | 405178 |
| 1731948900 | 8.815 | -0.1 | -1.17 | 8.844 | 8.978 | 8.735 | 340564 |
| 1731689700 | 8.919 | -0.06 | -0.68 | 8.8859999 | 8.994 | 8.843 | 480608 |
| 1731603300 | 8.98 | 0.09 | 1.01 | 8.973 | 8.999 | 8.805 | 549885 |
| 1731516900 | 8.89 | -0.24 | -2.67 | 9.15 | 9.154 | 8.823 | 1539568 |
| 1731430500 | 9.134 | -0.31 | -3.28 | 9.35 | 9.3989999 | 9.101 | 971046 |
| 1731344100 | 9.444 | -0.06 | -0.63 | 9.496 | 9.55 | 9.288 | 723268 |
| 1731084900 | 9.504 | -0.17 | -1.75 | 9.646 | 9.662 | 9.3829999 | 465026 |
| 1730998500 | 9.673 | 0.26 | 2.76 | 9.433 | 9.81 | 9.015 | 1144413 |
| 1730912100 | 9.413 | -0.1 | -1.08 | 9.417 | 9.91 | 9.3 | 721919 |
| 1730825700 | 9.516 | -0.03 | -0.28 | 9.51 | 9.561 | 9.469 | 301027 |
| 1730739300 | 9.543 | -0.06 | -0.65 | 9.63 | 9.68 | 9.53 | 345289 |
| 1730480100 | 9.605 | -0.02 | -0.17 | 9.602 | 9.671 | 9.522 | 339444 |
| 1730393700 | 9.621 | -0.2 | -2.03 | 9.82 | 9.869 | 9.6039999 | 472112 |
| 1730307300 | 9.82 | -0.08 | -0.84 | 9.851 | 9.901 | 9.786 | 764967 |
| 1730220900 | 9.903 | -0.1 | -0.96 | 9.98 | 10.06 | 9.856 | 422216 |
| 1730134500 | 9.999 | 0.02 | 0.23 | 10.06 | 10.146 | 9.96 | 287548 |
| 1729871700 | 9.976 | -0.2 | -1.93 | 10.124 | 10.124 | 9.898 | 791614 |
| 1729785300 | 10.172 | -0.02 | -0.18 | 10.2 | 10.336 | 10.156 | 492257 |
| 1729698900 | 10.19 | -0.09 | -0.89 | 10.298 | 10.39 | 10.138 | 658365 |
| 1729612500 | 10.282 | 0.01 | 0.08 | 10.244 | 10.298 | 10.164 | 645745 |
| 1729526100 | 10.274 | -0.11 | -1.02 | 10.368 | 10.51 | 10.27 | 577625 |
| 1729266900 | 10.38 | 0.05 | 0.46 | 10.382 | 10.508 | 10.272 | 538241 |
| 1729180500 | 10.332 | -0.03 | -0.33 | 10.38 | 10.44 | 10.276 | 454946 |
| 1729094100 | 10.366 | 0.01 | 0.08 | 10.34 | 10.406 | 10.272 | 555285 |
| 1729007700 | 10.358 | 0.16 | 1.57 | 10.23 | 10.386 | 10.152 | 701110 |
| 1728921300 | 10.198 | 0.01 | 0.08 | 10.286 | 10.38 | 10.144 | 926907 |
| 1728662100 | 10.19 | 0.48 | 4.89 | 9.862 | 10.262 | 9.858 | 1926437 |
| 1728575700 | 9.715 | -0.1 | -1.05 | 9.85 | 9.851 | 9.639 | 641389 |
| 1728489300 | 9.818 | 0.09 | 0.93 | 9.8 | 9.833 | 9.724 | 446603 |
| 1728402900 | 9.728 | -0.04 | -0.42 | 9.704 | 9.874 | 9.692 | 456888 |
| 1728316500 | 9.769 | -0.02 | -0.18 | 9.845 | 9.848 | 9.65 | 540799 |
| 1728057300 | 9.787 | 0.28 | 2.93 | 9.544 | 9.83 | 9.537 | 736186 |
| 1727970900 | 9.5079999 | -0.22 | -2.24 | 9.72 | 9.7899999 | 9.485 | 642822 |
| 1727884500 | 9.726 | 0.09 | 0.89 | 9.9 | 10.08 | 9.689 | 1589740 |
| 1727798100 | 9.64 | -0.23 | -2.31 | 9.779 | 9.803 | 9.565 | 685831 |
| 1727711700 | 9.868 | -0.29 | -2.84 | 9.998 | 10.062 | 9.71 | 1048279 |
| 1727452500 | 10.156 | 0.11 | 1.09 | 10.03 | 10.23 | 10.03 | 456953 |
| 1727366100 | 10.046 | 0.36 | 3.67 | 9.769 | 10.076 | 9.692 | 616094 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
