News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 3.39750849377 | 8.83 | 9.25 | 8.77 | 3898 | 9.0426877 | DE |
| 4 | 0.62 | 7.28554641598 | 8.51 | 9.37 | 8.34 | 6041 | 8.96522881 | DE |
| 12 | 0.23 | 2.58426966292 | 8.9 | 9.63 | 8.25 | 8452 | 8.86175429 | DE |
| 26 | -1.39 | -13.2129277567 | 10.52 | 10.7 | 8.25 | 7706 | 9.30901086 | DE |
| 52 | -2.05 | -18.3363148479 | 11.18 | 11.28 | 8.25 | 8252 | 9.62476018 | DE |
| 156 | -2.05 | -18.3363148479 | 11.18 | 11.28 | 8.25 | 8252 | 9.62476018 | DE |
| 260 | -2.05 | -18.3363148479 | 11.18 | 11.28 | 8.25 | 8252 | 9.62476018 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735923300 | 9.25 | 0.15 | 1.65 | 9.25 | 9.25 | 9.07 | 2237 |
| 1735836900 | 9.1 | 0.27 | 3.06 | 8.95 | 9.23 | 8.95 | 8991 |
| 1735577700 | 8.83 | -0.2 | -2.21 | 8.83 | 8.99 | 8.77 | 2405 |
| 1735318500 | 9.03 | -0.03 | -0.33 | 8.83 | 9.03 | 8.83 | 298 |
| 1734972900 | 9.06 | 0.12 | 1.34 | 8.94 | 9.06 | 8.84 | 5391 |
| 1734713700 | 8.94 | -0.01 | -0.11 | 8.83 | 9.06 | 8.82 | 1527 |
| 1734627300 | 8.95 | -0.18 | -1.97 | 8.91 | 9.09 | 8.91 | 1264 |
| 1734540900 | 9.13 | 0.05 | 0.55 | 9 | 9.17 | 8.93 | 2535 |
| 1734454500 | 9.08 | -0.12 | -1.30 | 9.08 | 9.3 | 9.05 | 2513 |
| 1734368100 | 9.2 | 0.2 | 2.22 | 8.96 | 9.3699999 | 8.96 | 13339 |
| 1734108900 | 9 | 0.44 | 5.14 | 8.68 | 9 | 8.6 | 26466 |
| 1734022500 | 8.56 | -0.07 | -0.81 | 8.55 | 8.57 | 8.34 | 6161 |
| 1733936100 | 8.63 | -0.17 | -1.93 | 8.82 | 8.94 | 8.55 | 6448 |
| 1733849700 | 8.8 | -0.2 | -2.22 | 9.02 | 9.05 | 8.7 | 8680 |
| 1733763300 | 9 | 0.34 | 3.93 | 8.68 | 9.3699999 | 8.68 | 4060 |
| 1733504100 | 8.66 | 0.05 | 0.58 | 8.51 | 8.73 | 8.51 | 543 |
| 1733417700 | 8.61 | -0.11 | -1.26 | 8.61 | 8.74 | 8.58 | 403 |
| 1733331300 | 8.72 | 0.12 | 1.40 | 8.51 | 8.72 | 8.5 | 646 |
| 1733244900 | 8.6 | -0.06 | -0.69 | 8.78 | 8.7899999 | 8.6 | 2603 |
| 1733158500 | 8.66 | -0.09 | -1.03 | 8.66 | 8.8699999 | 8.66 | 1366 |
| 1732899300 | 8.75 | -0.09 | -1.02 | 8.84 | 8.8699999 | 8.7 | 3962 |
| 1732812900 | 8.84 | 0.04 | 0.45 | 8.8 | 8.89 | 8.73 | 934 |
| 1732726500 | 8.8 | -0.1 | -1.12 | 8.77 | 8.8 | 8.71 | 1019 |
| 1732640100 | 8.9 | 0.2 | 2.30 | 8.75 | 8.9 | 8.6 | 4334 |
| 1732553700 | 8.7 | 0.15 | 1.75 | 8.55 | 8.7899999 | 8.55 | 2045 |
| 1732294500 | 8.55 | 0.03 | 0.35 | 8.38 | 8.63 | 8.38 | 3928 |
| 1732208100 | 8.52 | 0 | 0.00 | 8.5 | 8.64 | 8.48 | 17636 |
| 1732121700 | 8.52 | -0.02 | -0.23 | 8.59 | 8.6 | 8.43 | 7574 |
| 1732035300 | 8.5399999 | -0.1 | -1.16 | 8.6199999 | 8.65 | 8.52 | 8122 |
| 1731948900 | 8.64 | 0.04 | 0.47 | 8.56 | 8.7 | 8.5399999 | 2917 |
| 1731689700 | 8.6 | -0.08 | -0.92 | 8.68 | 8.8 | 8.56 | 11856 |
| 1731603300 | 8.68 | -0.24 | -2.69 | 8.9 | 8.98 | 8.64 | 15806 |
| 1731516900 | 8.92 | 0.01 | 0.11 | 8.91 | 8.97 | 8.9 | 9800 |
| 1731430500 | 8.91 | 0.05 | 0.56 | 8.77 | 8.98 | 8.75 | 5636 |
| 1731344100 | 8.86 | -0.13 | -1.45 | 8.99 | 8.99 | 8.86 | 8163 |
| 1731084900 | 8.99 | 0.27 | 3.10 | 8.8 | 9 | 8.8 | 6346 |
| 1730998500 | 8.72 | 0.29 | 3.44 | 8.67 | 8.86 | 8.56 | 4383 |
| 1730912100 | 8.43 | 0.08 | 0.96 | 8.36 | 8.43 | 8.25 | 32680 |
| 1730825700 | 8.35 | -0.42 | -4.79 | 8.71 | 8.88 | 8.35 | 35606 |
| 1730739300 | 8.77 | -0.1 | -1.13 | 8.7899999 | 8.7899999 | 8.77 | 976 |
| 1730480100 | 8.8699999 | -0.02 | -0.22 | 8.99 | 9 | 8.8699999 | 3944 |
| 1730393700 | 8.89 | -0.2 | -2.20 | 9.1 | 9.1 | 8.71 | 89251 |
| 1730307300 | 9.09 | -0.06 | -0.66 | 9.1199999 | 9.28 | 9.08 | 7384 |
| 1730220900 | 9.15 | -0.35 | -3.68 | 9.57 | 9.57 | 9.0399999 | 10917 |
| 1730134500 | 9.5 | 0 | 0.00 | 9.63 | 9.63 | 9.33 | 25657 |
| 1729871700 | 9.5 | 0.15 | 1.60 | 9.48 | 9.5 | 9.35 | 1760 |
| 1729785300 | 9.35 | 0.04 | 0.43 | 9.24 | 9.35 | 9.23 | 7991 |
| 1729698900 | 9.31 | 0.04 | 0.43 | 9.2899999 | 9.31 | 9.24 | 12637 |
| 1729612500 | 9.27 | -0.28 | -2.93 | 9.52 | 9.5399999 | 9.27 | 5626 |
| 1729526100 | 9.55 | 0.15 | 1.60 | 9.45 | 9.55 | 9.35 | 303 |
| 1729266900 | 9.4 | 0.1 | 1.08 | 9.28 | 9.6 | 9.28 | 2007 |
| 1729180500 | 9.3 | 0 | 0.00 | 9.18 | 9.56 | 9.18 | 2896 |
| 1729094100 | 9.3 | 0.19 | 2.09 | 9.3 | 9.39 | 9.18 | 2448 |
| 1729007700 | 9.11 | -0.13 | -1.41 | 9.1199999 | 9.2899999 | 8.9 | 7670 |
| 1728921300 | 9.24 | 0.37 | 4.17 | 9.31 | 9.31 | 9.06 | 1668 |
| 1728662100 | 8.8699999 | 0.03 | 0.34 | 8.9 | 8.95 | 8.84 | 3328 |
| 1728575700 | 8.84 | -0.02 | -0.23 | 8.81 | 8.89 | 8.81 | 1166 |
| 1728489300 | 8.86 | -0.04 | -0.45 | 8.99 | 9.1 | 8.86 | 8658 |
| 1728402900 | 8.9 | 0.05 | 0.56 | 8.85 | 9.28 | 8.82 | 7645 |
| 1728316500 | 8.85 | -0.31 | -3.38 | 9.03 | 9.16 | 8.73 | 11237 |
| 1728057300 | 9.16 | 0.06 | 0.66 | 9.02 | 9.16 | 9 | 732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
