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 | 0 | 12.3 | 12.35 | 11.85 | 117651 | 12.13909487 | DE |
| 4 | 0.85 | 7.42358078603 | 11.45 | 12.6 | 11.25 | 118727 | 12.01241273 | DE |
| 12 | 2.78 | 29.2016806723 | 9.52 | 12.6 | 9.46 | 69279 | 11.34739768 | DE |
| 26 | 3.16 | 34.5733041575 | 9.14 | 12.6 | 8.8 | 41713 | 10.8630696 | DE |
| 52 | 4.22 | 52.2277227723 | 8.08 | 12.6 | 7.96 | 27571 | 10.38098469 | DE |
| 156 | 2.3 | 23 | 10 | 12.6 | 7.78 | 15097 | 9.77230149 | DE |
| 260 | 1.8 | 17.1428571429 | 10.5 | 12.6 | 7.78 | 15984 | 9.82561972 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 12.35 | 0.25 | 2.07 | 12.25 | 12.35 | 12 | 60937 |
| 1734972900 | 12.1 | -0.05 | -0.41 | 12.15 | 12.25 | 12.05 | 51320 |
| 1734713700 | 12.15 | -0.15 | -1.22 | 12.3 | 12.3 | 11.85 | 183982 |
| 1734627300 | 12.3 | -0.15 | -1.20 | 12.35 | 12.4 | 11.95 | 185419 |
| 1734540900 | 12.45 | -0.15 | -1.19 | 12.6 | 12.6 | 12.1 | 204255 |
| 1734454500 | 12.6 | 0.15 | 1.20 | 12.6 | 12.6 | 12.35 | 104821 |
| 1734368100 | 12.45 | 0.45 | 3.75 | 12.05 | 12.45 | 12 | 224703 |
| 1734108900 | 12 | 0.2 | 1.69 | 11.8 | 12 | 11.8 | 165830 |
| 1734022500 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.7 | 130998 |
| 1733936100 | 11.8 | 0.15 | 1.29 | 11.65 | 11.8 | 11.6 | 77481 |
| 1733849700 | 11.65 | -0.1 | -0.85 | 11.65 | 11.7 | 11.55 | 74151 |
| 1733763300 | 11.75 | -0.05 | -0.42 | 11.8 | 11.8 | 11.6 | 60439 |
| 1733504100 | 11.8 | 0.05 | 0.43 | 11.75 | 11.8 | 11.7 | 62859 |
| 1733417700 | 11.75 | 0.1 | 0.86 | 11.65 | 11.8 | 11.4 | 100194 |
| 1733331300 | 11.65 | 0.15 | 1.30 | 11.6 | 11.65 | 11.45 | 67472 |
| 1733244900 | 11.5 | 0.15 | 1.32 | 11.35 | 11.7 | 11.35 | 141477 |
| 1733158500 | 11.35 | -0.15 | -1.30 | 11.45 | 11.5 | 11.25 | 86787 |
| 1732899300 | 11.5 | 0 | 0.00 | 11.45 | 11.6 | 11.35 | 96163 |
| 1732812900 | 11.5 | 0.15 | 1.32 | 11.25 | 11.5 | 11.15 | 133021 |
| 1732726500 | 11.35 | 0.05 | 0.44 | 11.35 | 11.4 | 11.3 | 65236 |
| 1732640100 | 11.3 | 0.25 | 2.26 | 11.1 | 11.3 | 10.75 | 81844 |
| 1732553700 | 11.05 | -0.05 | -0.45 | 11.15 | 11.15 | 10.95 | 15124 |
| 1732294500 | 11.1 | 0.2 | 1.83 | 11 | 11.1 | 10.7 | 40325 |
| 1732208100 | 10.9 | -0.25 | -2.24 | 11.2 | 11.2 | 10.8 | 45848 |
| 1732121700 | 11.15 | 0.4 | 3.72 | 10.9 | 11.2 | 10.85 | 121913 |
| 1732035300 | 10.75 | -0.05 | -0.46 | 10.9 | 10.95 | 10.7 | 41734 |
| 1731948900 | 10.8 | 0 | 0.00 | 10.9 | 10.95 | 10.8 | 21610 |
| 1731689700 | 10.8 | -0.2 | -1.82 | 10.9 | 11.05 | 10.75 | 36413 |
| 1731603300 | 11 | 0.2 | 1.85 | 10.9 | 11 | 10.45 | 42791 |
| 1731516900 | 10.8 | -0.15 | -1.37 | 11 | 11 | 10.4 | 31797 |
| 1731430500 | 10.95 | 0.35 | 3.30 | 10.45 | 11 | 10.45 | 93835 |
| 1731344100 | 10.6 | 0.2 | 1.92 | 10.4 | 10.6 | 10.35 | 74313 |
| 1731084900 | 10.4 | 0.05 | 0.48 | 10.4 | 10.45 | 10.3 | 53170 |
| 1730998500 | 10.35 | -0.05 | -0.48 | 10.4 | 10.45 | 10.3 | 73943 |
| 1730912100 | 10.4 | 0 | 0.00 | 10.5 | 10.6 | 10.35 | 34176 |
| 1730825700 | 10.4 | -0.05 | -0.48 | 10.5 | 10.6 | 10.35 | 21636 |
| 1730739300 | 10.45 | -0.05 | -0.48 | 10.55 | 10.55 | 10.4 | 7452 |
| 1730480100 | 10.5 | 0.1 | 0.96 | 10.55 | 10.6 | 10.5 | 3548 |
| 1730393700 | 10.4 | -0.2 | -1.89 | 10.6 | 10.65 | 10.4 | 50999 |
| 1730307300 | 10.6 | 0.1 | 0.95 | 10.6 | 10.6 | 10.45 | 9014 |
| 1730220900 | 10.5 | -0.1 | -0.94 | 10.6 | 10.65 | 10.35 | 57859 |
| 1730134500 | 10.6 | 0.1 | 0.95 | 10.55 | 10.6 | 10.55 | 7253 |
| 1729871700 | 10.5 | 0.2 | 1.94 | 10.3 | 10.55 | 10.3 | 93428 |
| 1729785300 | 10.3 | -0.2 | -1.90 | 10.55 | 10.55 | 10.25 | 31431 |
| 1729698900 | 10.5 | -0.15 | -1.41 | 10.7 | 10.7 | 10.3 | 58963 |
| 1729612500 | 10.65 | 0.05 | 0.47 | 10.6 | 10.7 | 10.55 | 40436 |
| 1729526100 | 10.6 | 0 | 0.00 | 10.55 | 10.6 | 10.5 | 14224 |
| 1729266900 | 10.6 | 0.15 | 1.44 | 10.45 | 10.65 | 10.45 | 122685 |
| 1729180500 | 10.45 | 0.1 | 0.97 | 10.35 | 10.45 | 10.3 | 42643 |
| 1729094100 | 10.35 | 0.15 | 1.47 | 10.1 | 10.35 | 10.1 | 99460 |
| 1729007700 | 10.2 | 0.34 | 3.45 | 9.9 | 10.2 | 9.9 | 103260 |
| 1728921300 | 9.86 | 0.2 | 2.07 | 9.68 | 9.9 | 9.66 | 27152 |
| 1728662100 | 9.66 | 0.02 | 0.21 | 9.7 | 9.76 | 9.6 | 28716 |
| 1728575700 | 9.64 | 0.06 | 0.63 | 9.58 | 9.66 | 9.56 | 15007 |
| 1728489300 | 9.58 | 0.06 | 0.63 | 9.5 | 9.58 | 9.5 | 8181 |
| 1728402900 | 9.52 | -0.02 | -0.21 | 9.58 | 9.58 | 9.46 | 24059 |
| 1728316500 | 9.5399999 | -0.02 | -0.21 | 9.52 | 9.58 | 9.5 | 7687 |
| 1728057300 | 9.56 | 0.04 | 0.42 | 9.52 | 9.56 | 9.48 | 48375 |
| 1727970900 | 9.52 | 0.04 | 0.42 | 9.48 | 9.5399999 | 9.48 | 59986 |
| 1727884500 | 9.48 | -0.06 | -0.63 | 9.5399999 | 9.5399999 | 9.48 | 12275 |
| 1727798100 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.66 | 9.48 | 75426 |
| 1727711700 | 9.5399999 | -0.06 | -0.63 | 9.58 | 9.58 | 9.48 | 103158 |
| 1727452500 | 9.6 | -0.04 | -0.41 | 9.7 | 9.76 | 9.5 | 61184 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
