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 | -0.22 | -2.4202420242 | 9.09 | 9.17 | 8.78 | 78643 | 8.97586507 | DE |
| 4 | -1.06 | -10.6747230614 | 9.93 | 10.76 | 8.78 | 90831 | 9.73204333 | DE |
| 12 | -0.48 | -5.13368983957 | 9.35 | 10.76 | 7.92 | 95445 | 9.32050014 | DE |
| 26 | -4.71 | -34.6833578792 | 13.58 | 13.94 | 7.92 | 106139 | 9.90761706 | DE |
| 52 | -2.61 | -22.7351916376 | 11.48 | 14.38 | 7.92 | 110272 | 11.04416059 | DE |
| 156 | -4.89 | -35.5377906977 | 13.76 | 17.44 | 7.92 | 87409 | 12.29575451 | DE |
| 260 | -0.16 | -1.77187153931 | 9.03 | 17.44 | 4.9 | 96177 | 11.07757488 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 8.97 | -0.06 | -0.66 | 9.0399999 | 9.11 | 8.96 | 52411 |
| 1731691800 | 9.03 | -0.07 | -0.77 | 9.07 | 9.17 | 8.99 | 58116 |
| 1731605400 | 9.1 | 0.22 | 2.48 | 8.9 | 9.1199999 | 8.82 | 76009 |
| 1731519000 | 8.88 | 0 | 0.00 | 8.89 | 9.06 | 8.88 | 126865 |
| 1731432600 | 8.88 | -0.32 | -3.48 | 9.09 | 9.1 | 8.88 | 128035 |
| 1731346200 | 9.2 | -0.09 | -0.97 | 9.39 | 9.42 | 9.05 | 106465 |
| 1731087000 | 9.2899999 | -0.51 | -5.20 | 9.7899999 | 9.84 | 9.25 | 89824 |
| 1731000600 | 9.8 | 0.2 | 2.08 | 9.6 | 9.85 | 9.43 | 123452 |
| 1730914200 | 9.6 | -0.2 | -2.04 | 9.9 | 10 | 9.58 | 74156 |
| 1730827800 | 9.8 | 0.11 | 1.14 | 9.7 | 9.82 | 9.7 | 45652 |
| 1730741400 | 9.69 | -0.28 | -2.81 | 9.89 | 10.06 | 9.69 | 66402 |
| 1730482200 | 9.97 | -0.09 | -0.89 | 10.1 | 10.12 | 9.84 | 56869 |
| 1730395800 | 10.06 | -0.1 | -0.98 | 10.14 | 10.26 | 10.04 | 89908 |
| 1730309400 | 10.16 | -0.42 | -3.97 | 10.44 | 10.48 | 10.08 | 242561 |
| 1730223000 | 10.58 | 0.8 | 8.18 | 9.8 | 10.76 | 9.52 | 236539 |
| 1730136600 | 9.78 | 0.1 | 1.03 | 9.73 | 9.81 | 9.59 | 40435 |
| 1729873800 | 9.68 | 0 | 0.00 | 9.7 | 9.7899999 | 9.59 | 46077 |
| 1729787400 | 9.68 | 0.08 | 0.83 | 9.61 | 9.7899999 | 9.59 | 59930 |
| 1729701000 | 9.6 | -0.15 | -1.54 | 9.75 | 9.88 | 9.59 | 72631 |
| 1729614600 | 9.75 | -0.13 | -1.32 | 9.93 | 9.94 | 9.75 | 60325 |
| 1729528200 | 9.88 | -0.22 | -2.18 | 10.1 | 10.26 | 9.85 | 70210 |
| 1729269000 | 10.1 | 0.21 | 2.12 | 9.89 | 10.3 | 9.89 | 107897 |
| 1729182600 | 9.89 | 0.02 | 0.20 | 9.94 | 10.06 | 9.83 | 73015 |
| 1729096200 | 9.8699999 | -0.21 | -2.08 | 10 | 10.04 | 9.8 | 89040 |
| 1729009800 | 10.08 | 0.22 | 2.23 | 9.86 | 10.08 | 9.73 | 128950 |
| 1728923400 | 9.86 | -0.02 | -0.20 | 9.93 | 9.93 | 9.69 | 78224 |
| 1728664200 | 9.88 | 0.11 | 1.13 | 9.8 | 9.91 | 9.74 | 67318 |
| 1728577800 | 9.77 | 0.16 | 1.66 | 9.55 | 9.77 | 9.53 | 68793 |
| 1728491400 | 9.61 | 0.14 | 1.48 | 9.5 | 9.61 | 9.45 | 51029 |
| 1728405000 | 9.47 | -0.02 | -0.21 | 9.3699999 | 9.51 | 9.3 | 60417 |
| 1728318600 | 9.49 | 0.13 | 1.39 | 9.46 | 9.58 | 9.24 | 78423 |
| 1728059400 | 9.36 | 0.26 | 2.86 | 9.08 | 9.36 | 9 | 105224 |
| 1727973000 | 9.1 | -0.33 | -3.50 | 9.4 | 9.4 | 9.07 | 114162 |
| 1727886600 | 9.43 | -0.22 | -2.28 | 9.64 | 9.88 | 9.43 | 124977 |
| 1727800200 | 9.65 | -0.07 | -0.72 | 9.77 | 9.92 | 9.53 | 70294 |
| 1727713800 | 9.72 | -0.42 | -4.14 | 10.1 | 10.1 | 9.7 | 107696 |
| 1727454600 | 10.14 | 0.02 | 0.20 | 9.94 | 10.24 | 9.92 | 108224 |
| 1727368200 | 10.12 | 1.39 | 15.92 | 8.84 | 10.16 | 8.84 | 272611 |
| 1727281800 | 8.73 | -0.2 | -2.24 | 8.98 | 9.03 | 8.73 | 79715 |
| 1727195400 | 8.93 | 0.07 | 0.79 | 8.95 | 9.1199999 | 8.8699999 | 107800 |
| 1727109000 | 8.86 | -0.16 | -1.77 | 9 | 9.03 | 8.86 | 86166 |
| 1726849800 | 9.02 | -0.18 | -1.96 | 9.28 | 9.2899999 | 8.96 | 164841 |
| 1726763400 | 9.2 | 1.03 | 12.61 | 8.26 | 9.2 | 8.26 | 281944 |
| 1726677000 | 8.17 | 0.16 | 2.00 | 8.14 | 8.23 | 8.06 | 82871 |
| 1726590600 | 8.01 | -0.06 | -0.74 | 8.07 | 8.1 | 7.95 | 114545 |
| 1726504200 | 8.07 | -0.07 | -0.86 | 8.13 | 8.15 | 8.07 | 57341 |
| 1726245000 | 8.14 | 0.08 | 0.99 | 8.1 | 8.19 | 8.07 | 49581 |
| 1726158600 | 8.06 | 0.13 | 1.64 | 8.02 | 8.1 | 7.97 | 77897 |
| 1726072200 | 7.93 | -0.15 | -1.86 | 8.1 | 8.2 | 7.92 | 81835 |
| 1725985800 | 8.08 | -0.08 | -0.98 | 8.16 | 8.28 | 8.07 | 120303 |
| 1725899400 | 8.16 | -0.1 | -1.21 | 8.3 | 8.35 | 8.14 | 91098 |
| 1725640200 | 8.26 | -0.09 | -1.08 | 8.36 | 8.4 | 8.19 | 103491 |
| 1725553800 | 8.35 | 0.12 | 1.46 | 8.23 | 8.49 | 8.22 | 62756 |
| 1725467400 | 8.23 | -0.27 | -3.18 | 8.3699999 | 8.38 | 8.13 | 120782 |
| 1725381000 | 8.5 | -0.2 | -2.30 | 8.71 | 8.76 | 8.45 | 95862 |
| 1725294600 | 8.7 | -0.29 | -3.23 | 8.95 | 8.96 | 8.7 | 56824 |
| 1725035400 | 8.99 | -0.18 | -1.96 | 9.15 | 9.17 | 8.99 | 114903 |
| 1724949000 | 9.17 | 0.03 | 0.33 | 9.14 | 9.22 | 9.13 | 40902 |
| 1724862600 | 9.14 | -0.14 | -1.51 | 9.24 | 9.28 | 9.14 | 103532 |
| 1724776200 | 9.28 | -0.08 | -0.85 | 9.35 | 9.4 | 9.28 | 33939 |
| 1724689800 | 9.36 | -0.11 | -1.16 | 9.48 | 9.48 | 9.25 | 53899 |
| 1724430600 | 9.47 | 0.17 | 1.83 | 9.34 | 9.47 | 9.31 | 48929 |
| 1724344200 | 9.3 | -0.12 | -1.27 | 9.42 | 9.45 | 9.28 | 69833 |
| 1724257800 | 9.42 | 0.18 | 1.95 | 9.25 | 9.47 | 9.24 | 69535 |
| 1724171400 | 9.24 | -0.11 | -1.18 | 9.44 | 9.46 | 9.2 | 76286 |
| 1724085000 | 9.35 | 0.13 | 1.41 | 9.23 | 9.43 | 9.22 | 105595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
