News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -4.87380330722 | 11.49 | 11.49 | 10.855 | 713461 | 11.0875399 | DE |
| 4 | -0.05 | -0.455373406193 | 10.98 | 11.565 | 10.855 | 520223 | 11.1598586 | DE |
| 12 | 0.07 | 0.644567219153 | 10.86 | 11.81 | 10.65 | 441812 | 11.1722966 | DE |
| 26 | -15.64 | -58.8633797516 | 26.57 | 27.33 | 10.415 | 715165 | 13.43501951 | DE |
| 52 | -14.17 | -56.4541832669 | 25.1 | 30 | 10.415 | 528312 | 17.41414064 | DE |
| 156 | -17.97 | -62.1799307958 | 28.9 | 44.4 | 10.415 | 542947 | 25.57026329 | DE |
| 260 | 1.35 | 14.0918580376 | 9.58 | 44.4 | 8.505 | 494282 | 22.64626637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 10.93 | -0.09 | -0.77 | 11.05 | 11.05 | 10.855 | 257998 |
| 1742405400 | 11.015 | 0.02 | 0.14 | 10.995 | 11.065 | 10.875 | 463725 |
| 1742319000 | 11 | 0.04 | 0.32 | 11.005 | 11.04 | 10.945 | 427650 |
| 1742232600 | 10.965 | -0.11 | -0.99 | 11.075 | 11.285 | 10.935 | 664154 |
| 1741973400 | 11.075 | -0.33 | -2.89 | 11.305 | 11.35 | 10.95 | 1473329 |
| 1741887000 | 11.405 | -0.05 | -0.39 | 11.49 | 11.49 | 11.205 | 538448 |
| 1741800600 | 11.45 | 0.07 | 0.66 | 11.39 | 11.475 | 11.34 | 633256 |
| 1741714200 | 11.375 | 0.09 | 0.80 | 11.23 | 11.5 | 11.23 | 428288 |
| 1741627800 | 11.285 | 0.07 | 0.67 | 11.3 | 11.565 | 11.24 | 1112720 |
| 1741368600 | 11.21 | 0.16 | 1.45 | 11.04 | 11.215 | 10.945 | 364546 |
| 1741282200 | 11.05 | -0.03 | -0.27 | 11.175 | 11.305 | 11.03 | 363639 |
| 1741195800 | 11.08 | 0.11 | 1.00 | 11.01 | 11.4 | 11.01 | 528720 |
| 1741109400 | 10.97 | -0.2 | -1.79 | 11.15 | 11.19 | 10.94 | 372016 |
| 1741023000 | 11.17 | 0.03 | 0.27 | 11.16 | 11.295 | 11.11 | 526851 |
| 1740763800 | 11.14 | -0.05 | -0.45 | 11.14 | 11.2 | 11.025 | 390207 |
| 1740677400 | 11.19 | -0.06 | -0.53 | 11.245 | 11.245 | 11.11 | 292900 |
| 1740591000 | 11.25 | 0.03 | 0.27 | 11.19 | 11.3 | 11.16 | 322289 |
| 1740504600 | 11.22 | -0.01 | -0.04 | 11.195 | 11.29 | 11.05 | 276061 |
| 1740418200 | 11.225 | 0.16 | 1.49 | 11.15 | 11.335 | 11.125 | 377493 |
| 1740159000 | 11.06 | 0.04 | 0.36 | 10.985 | 11.2 | 10.975 | 483505 |
| 1740072600 | 11.02 | 0.15 | 1.43 | 10.98 | 11.02 | 10.9 | 364671 |
| 1739986200 | 10.865 | -0.14 | -1.23 | 11.04 | 11.06 | 10.795 | 329875 |
| 1739899800 | 11 | 0.06 | 0.55 | 10.925 | 11.055 | 10.81 | 377873 |
| 1739813400 | 10.94 | -0.07 | -0.59 | 11.01 | 11.1 | 10.94 | 196483 |
| 1739554200 | 11.005 | 0.09 | 0.78 | 10.955 | 11.12 | 10.915 | 317826 |
| 1739467800 | 10.92 | -0.03 | -0.27 | 10.94 | 11 | 10.785 | 318128 |
| 1739381400 | 10.95 | -0.04 | -0.32 | 10.93 | 10.995 | 10.885 | 286845 |
| 1739295000 | 10.985 | -0.03 | -0.23 | 11.015 | 11.08 | 10.9 | 230412 |
| 1739208600 | 11.01 | 0.14 | 1.24 | 10.85 | 11.06 | 10.845 | 219925 |
| 1738949400 | 10.875 | 0.09 | 0.79 | 10.8 | 10.89 | 10.7 | 312251 |
| 1738863000 | 10.79 | -0.12 | -1.10 | 10.915 | 10.945 | 10.78 | 318590 |
| 1738776600 | 10.91 | 0.01 | 0.09 | 10.82 | 10.99 | 10.81 | 360086 |
| 1738690200 | 10.9 | 0 | 0.00 | 10.9 | 10.99 | 10.835 | 327817 |
| 1738603800 | 10.9 | -0.24 | -2.11 | 10.93 | 11.1 | 10.895 | 494297 |
| 1738344600 | 11.135 | -0.25 | -2.15 | 11.38 | 11.42 | 11.135 | 496583 |
| 1738258200 | 11.38 | 0.28 | 2.52 | 11.06 | 11.395 | 11.06 | 422678 |
| 1738171800 | 11.1 | -0.06 | -0.49 | 11.12 | 11.215 | 10.985 | 324623 |
| 1738085400 | 11.155 | 0.17 | 1.59 | 11 | 11.24 | 10.995 | 297930 |
| 1737999000 | 10.98 | -0.09 | -0.81 | 10.965 | 11.23 | 10.94 | 418628 |
| 1737739800 | 11.07 | -0.33 | -2.85 | 11.34 | 11.405 | 11.005 | 527626 |
| 1737653400 | 11.395 | -0.13 | -1.13 | 11.48 | 11.515 | 11.36 | 215061 |
| 1737567000 | 11.525 | 0.01 | 0.04 | 11.47 | 11.62 | 11.335 | 383486 |
| 1737480600 | 11.52 | -0.08 | -0.69 | 11.555 | 11.72 | 11.47 | 366339 |
| 1737394200 | 11.6 | 0.11 | 0.96 | 11.565 | 11.64 | 11.43 | 307992 |
| 1737135000 | 11.49 | 0.03 | 0.26 | 11.5 | 11.645 | 11.475 | 351132 |
| 1737048600 | 11.46 | -0.22 | -1.84 | 11.65 | 11.81 | 11.44 | 595686 |
| 1736962200 | 11.675 | 0.03 | 0.21 | 11.6 | 11.675 | 11.5 | 527815 |
| 1736875800 | 11.65 | 0.15 | 1.30 | 11.5 | 11.67 | 11.475 | 515509 |
| 1736789400 | 11.5 | 0.06 | 0.52 | 11.45 | 11.64 | 11.33 | 548014 |
| 1736530200 | 11.44 | 0.12 | 1.06 | 11.265 | 11.52 | 11.235 | 398599 |
| 1736443800 | 11.32 | 0.1 | 0.89 | 11.15 | 11.32 | 11.1 | 243054 |
| 1736357400 | 11.22 | -0.3 | -2.56 | 11.465 | 11.51 | 11.16 | 381551 |
| 1736271000 | 11.515 | 0.08 | 0.66 | 11.44 | 11.67 | 11.425 | 499811 |
| 1736184600 | 11.44 | 0.27 | 2.42 | 11.2 | 11.54 | 11.19 | 774928 |
| 1735925400 | 11.17 | 0.04 | 0.36 | 11.09 | 11.175 | 11.03 | 384357 |
| 1735839000 | 11.13 | 0.32 | 2.91 | 10.845 | 11.13 | 10.82 | 722117 |
| 1735666200 | 10.815 | 0.12 | 1.07 | 10.77 | 10.89 | 10.73 | 206988 |
| 1735579800 | 10.7 | -0.11 | -1.02 | 10.805 | 10.84 | 10.65 | 456145 |
| 1735320600 | 10.81 | -0.1 | -0.87 | 10.86 | 10.935 | 10.81 | 705248 |
| 1735061400 | 10.905 | 0.01 | 0.09 | 10.905 | 10.98 | 10.83 | 260066 |
| 1734975000 | 10.895 | 0.21 | 1.92 | 10.675 | 11.08 | 10.665 | 695012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
