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 | -0.02 | -0.186741363212 | 10.71 | 10.85 | 10.4 | 49291 | 10.63687421 | DE |
| 4 | -1.1 | -9.32994062765 | 11.79 | 11.9 | 10.4 | 60148 | 10.90149918 | DE |
| 12 | -1.53 | -12.5204582651 | 12.22 | 13.2 | 10.4 | 66923 | 11.78391271 | DE |
| 26 | -1.19 | -10.0168350168 | 11.88 | 13.2 | 10.4 | 75981 | 11.94322392 | DE |
| 52 | -0.98 | -8.39760068552 | 11.67 | 13.2 | 9.5 | 86509 | 11.69545624 | DE |
| 156 | -18.21 | -63.0103806228 | 28.9 | 34.14 | 9.5 | 90054 | 16.2531995 | DE |
| 260 | -1.21 | -10.1680672269 | 11.9 | 34.14 | 6.625 | 125044 | 15.48833734 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720108500 | 10.67 | -0.07 | -0.65 | 10.8 | 10.8 | 10.65 | 37662 |
| 1720022100 | 10.74 | 0.14 | 1.32 | 10.6 | 10.8 | 10.59 | 51506 |
| 1719935700 | 10.6 | 0.03 | 0.28 | 10.53 | 10.62 | 10.4 | 67583 |
| 1719849300 | 10.57 | -0.03 | -0.28 | 10.53 | 10.78 | 10.53 | 25314 |
| 1719590100 | 10.6 | -0.15 | -1.40 | 10.71 | 10.81 | 10.53 | 64388 |
| 1719503700 | 10.75 | 0.14 | 1.32 | 10.6 | 10.75 | 10.55 | 49728 |
| 1719417300 | 10.61 | -0.24 | -2.21 | 10.89 | 10.98 | 10.52 | 86033 |
| 1719330900 | 10.85 | -0.18 | -1.63 | 10.89 | 10.93 | 10.78 | 102002 |
| 1719244500 | 11.03 | 0.23 | 2.13 | 10.77 | 11.16 | 10.74 | 49421 |
| 1718985300 | 10.8 | -0.17 | -1.55 | 11.13 | 11.13 | 10.68 | 98366 |
| 1718898900 | 10.97 | 0.4 | 3.78 | 10.51 | 10.98 | 10.51 | 35606 |
| 1718812500 | 10.57 | -0.23 | -2.13 | 10.92 | 10.92 | 10.57 | 45959 |
| 1718726100 | 10.8 | 0.04 | 0.37 | 10.77 | 10.88 | 10.71 | 49317 |
| 1718639700 | 10.76 | 0.04 | 0.37 | 10.85 | 10.88 | 10.68 | 38451 |
| 1718380500 | 10.72 | -0.33 | -2.99 | 11.12 | 11.12 | 10.66 | 113674 |
| 1718294100 | 11.05 | -0.47 | -4.08 | 11.5 | 11.51 | 11.05 | 97784 |
| 1718207700 | 11.52 | 0.02 | 0.17 | 11.5 | 11.67 | 11.44 | 43207 |
| 1718121300 | 11.5 | -0.21 | -1.79 | 11.75 | 11.75 | 11.44 | 53911 |
| 1718034900 | 11.71 | -0.06 | -0.51 | 11.74 | 11.74 | 11.56 | 62167 |
| 1717775700 | 11.77 | -0.03 | -0.25 | 11.79 | 11.9 | 11.73 | 30879 |
| 1717689300 | 11.8 | -0.03 | -0.25 | 11.95 | 11.95 | 11.77 | 22212 |
| 1717602900 | 11.83 | 0.03 | 0.25 | 11.7 | 11.93 | 11.7 | 18766 |
| 1717516500 | 11.8 | -0.16 | -1.34 | 11.82 | 11.92 | 11.76 | 47391 |
| 1717430100 | 11.96 | -0.05 | -0.42 | 11.93 | 12.13 | 11.93 | 34900 |
| 1717170900 | 12.01 | -0.12 | -0.99 | 12 | 12.03 | 11.86 | 42656 |
| 1717084500 | 12.13 | 0.04 | 0.33 | 12.02 | 12.16 | 11.99 | 31781 |
| 1716998100 | 12.09 | -0.35 | -2.81 | 12.33 | 12.56 | 12.05 | 81098 |
| 1716911700 | 12.44 | 0.35 | 2.89 | 11.99 | 12.71 | 11.99 | 112351 |
| 1716825300 | 12.09 | 0.15 | 1.26 | 12.08 | 12.12 | 11.95 | 23104 |
| 1716566100 | 11.94 | 0.06 | 0.51 | 11.99 | 11.99 | 11.74 | 44973 |
| 1716479700 | 11.88 | 0 | 0.00 | 11.82 | 11.92 | 11.79 | 32484 |
| 1716393300 | 11.88 | 0.13 | 1.11 | 11.78 | 11.9 | 11.63 | 157843 |
| 1716306900 | 11.75 | -0.24 | -2.00 | 12.01 | 12.01 | 11.71 | 101506 |
| 1716220500 | 11.99 | -0.41 | -3.31 | 12.3 | 12.34 | 11.95 | 91126 |
| 1715961300 | 12.4 | -0.27 | -2.13 | 12.59 | 12.67 | 12.4 | 81031 |
| 1715874900 | 12.67 | -0.24 | -1.86 | 12.75 | 12.75 | 12.34 | 139951 |
| 1715788500 | 12.91 | 0.65 | 5.30 | 12.22 | 13.2 | 12.22 | 397540 |
| 1715702100 | 12.26 | -0.31 | -2.47 | 12.35 | 12.61 | 12.25 | 144504 |
| 1715615700 | 12.57 | 0.11 | 0.88 | 12.46 | 12.62 | 12.43 | 46556 |
| 1715356500 | 12.46 | 0.12 | 0.97 | 12.32 | 12.58 | 12.32 | 54343 |
| 1715270100 | 12.34 | 0.09 | 0.73 | 12.15 | 12.4 | 12.13 | 34622 |
| 1715183700 | 12.25 | -0.11 | -0.89 | 12.31 | 12.41 | 12.18 | 26910 |
| 1715097300 | 12.36 | 0.15 | 1.23 | 12.2 | 12.37 | 12.13 | 122550 |
| 1715010900 | 12.21 | 0.07 | 0.58 | 12.14 | 12.24 | 12.04 | 96404 |
| 1714751700 | 12.14 | 0.22 | 1.85 | 11.98 | 12.27 | 11.98 | 43002 |
| 1714665300 | 11.92 | -0.19 | -1.57 | 12.16 | 12.16 | 11.85 | 38782 |
| 1714492500 | 12.11 | 0.09 | 0.75 | 12.08 | 12.2 | 12.04 | 60621 |
| 1714406100 | 12.02 | 0.44 | 3.80 | 11.55 | 12.07 | 11.55 | 62356 |
| 1714146900 | 11.58 | 0.08 | 0.70 | 11.5 | 11.61 | 11.5 | 31523 |
| 1714060500 | 11.5 | -0.21 | -1.79 | 11.64 | 11.64 | 11.4 | 87176 |
| 1713974100 | 11.71 | 0.06 | 0.52 | 11.75 | 11.75 | 11.62 | 45312 |
| 1713887700 | 11.65 | 0.1 | 0.87 | 11.51 | 11.66 | 11.51 | 30540 |
| 1713801300 | 11.55 | 0.02 | 0.17 | 11.52 | 11.57 | 11.41 | 44185 |
| 1713542100 | 11.53 | -0.08 | -0.69 | 11.51 | 11.62 | 11.39 | 46641 |
| 1713455700 | 11.61 | 0.03 | 0.26 | 11.78 | 11.78 | 11.48 | 65930 |
| 1713369300 | 11.58 | -0.23 | -1.95 | 11.67 | 11.75 | 11.54 | 44459 |
| 1713282900 | 11.81 | -0.03 | -0.25 | 11.75 | 11.83 | 11.67 | 41342 |
| 1713196500 | 11.84 | 0.03 | 0.25 | 11.77 | 11.94 | 11.76 | 46564 |
| 1712937300 | 11.81 | -0.33 | -2.72 | 12.22 | 12.24 | 11.74 | 70438 |
| 1712850900 | 12.14 | -0.09 | -0.74 | 12.2 | 12.25 | 11.92 | 54231 |
| 1712764500 | 12.23 | 0.05 | 0.41 | 12.18 | 12.33 | 12.11 | 51315 |
| 1712678100 | 12.18 | -0.16 | -1.30 | 12.3 | 12.37 | 12.16 | 42474 |
| 1712591700 | 12.34 | 0.03 | 0.24 | 12.52 | 12.52 | 12.22 | 57592 |
| 1712332500 | 12.31 | -0.4 | -3.15 | 12.5 | 12.54 | 12.26 | 111308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
