News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -4.35588507878 | 10.79 | 10.94 | 10.24 | 653644 | 10.55022044 | DE |
| 4 | -0.3 | -2.82485875706 | 10.62 | 11.46 | 10.24 | 589030 | 10.88372635 | DE |
| 12 | -1.14 | -9.94764397906 | 11.46 | 12.15 | 9.645 | 1018189 | 10.99941522 | DE |
| 26 | -8.76 | -45.9119496855 | 19.08 | 19.64 | 9.645 | 829495 | 12.50150599 | DE |
| 52 | -13.08 | -55.8974358974 | 23.4 | 25.24 | 9.645 | 659967 | 15.79629128 | DE |
| 156 | -35.23 | -77.3435784852 | 45.55 | 45.65 | 9.645 | 566974 | 26.31207895 | DE |
| 260 | -29.48 | -74.0703517588 | 39.8 | 60.08 | 9.645 | 588949 | 32.77508363 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 10.38 | -0.22 | -2.08 | 10.39 | 10.54 | 10.36 | 757918 |
| 1731605400 | 10.6 | 0.1 | 0.95 | 10.46 | 10.6 | 10.24 | 583728 |
| 1731519000 | 10.5 | 0.09 | 0.86 | 10.3 | 10.62 | 10.3 | 629621 |
| 1731432600 | 10.41 | -0.44 | -4.06 | 10.65 | 10.75 | 10.37 | 640097 |
| 1731346200 | 10.85 | 0.17 | 1.59 | 10.79 | 10.94 | 10.7 | 632832 |
| 1731087000 | 10.68 | -0.57 | -5.07 | 11.22 | 11.22 | 10.48 | 1145931 |
| 1731000600 | 11.25 | 0.42 | 3.88 | 10.83 | 11.46 | 10.83 | 514695 |
| 1730914200 | 10.83 | -0.37 | -3.30 | 10.92 | 11.46 | 10.82 | 1079735 |
| 1730827800 | 11.2 | -0.1 | -0.88 | 11.34 | 11.45 | 11.16 | 407615 |
| 1730741400 | 11.3 | -0.06 | -0.53 | 11.28 | 11.44 | 11.22 | 603155 |
| 1730482200 | 11.36 | 0.39 | 3.56 | 10.95 | 11.36 | 10.95 | 475915 |
| 1730395800 | 10.97 | -0.08 | -0.72 | 10.93 | 11.18 | 10.91 | 603521 |
| 1730309400 | 11.05 | -0.08 | -0.72 | 10.99 | 11.21 | 10.99 | 493915 |
| 1730223000 | 11.13 | -0.17 | -1.50 | 11.17 | 11.32 | 10.98 | 687211 |
| 1730136600 | 11.3 | 0.19 | 1.71 | 11.25 | 11.3 | 11.06 | 286104 |
| 1729873800 | 11.11 | 0.23 | 2.11 | 10.88 | 11.26 | 10.83 | 368038 |
| 1729787400 | 10.88 | 0.08 | 0.74 | 10.69 | 11.14 | 10.69 | 500034 |
| 1729701000 | 10.8 | -0.1 | -0.92 | 10.84 | 10.97 | 10.74 | 307407 |
| 1729614600 | 10.9 | 0.2 | 1.87 | 10.67 | 10.9 | 10.63 | 464188 |
| 1729528200 | 10.7 | 0.06 | 0.56 | 10.62 | 11.04 | 10.6 | 639539 |
| 1729269000 | 10.64 | 0.04 | 0.38 | 10.68 | 10.88 | 10.62 | 421480 |
| 1729182600 | 10.6 | 0.07 | 0.66 | 10.46 | 10.62 | 10.34 | 582932 |
| 1729096200 | 10.53 | -0.08 | -0.75 | 10.45 | 10.79 | 10.43 | 429446 |
| 1729009800 | 10.61 | -0.25 | -2.30 | 10.75 | 10.78 | 10.51 | 494067 |
| 1728923400 | 10.86 | -0.26 | -2.34 | 11.09 | 11.12 | 10.85 | 553009 |
| 1728664200 | 11.12 | -0.02 | -0.18 | 11.12 | 11.22 | 11.06 | 419696 |
| 1728577800 | 11.14 | -0.11 | -0.98 | 11.23 | 11.23 | 11 | 266933 |
| 1728491400 | 11.25 | 0.35 | 3.21 | 10.88 | 11.35 | 10.88 | 587352 |
| 1728405000 | 10.9 | -0.67 | -5.79 | 11.16 | 11.26 | 10.84 | 767179 |
| 1728318600 | 11.57 | -0.01 | -0.09 | 11.58 | 11.62 | 11.35 | 285694 |
| 1728059400 | 11.58 | 0.27 | 2.39 | 11.39 | 11.59 | 11.3 | 411479 |
| 1727973000 | 11.31 | -0.37 | -3.17 | 11.61 | 11.62 | 11.23 | 577345 |
| 1727886600 | 11.68 | 0.01 | 0.09 | 11.68 | 11.74 | 11.54 | 340647 |
| 1727800200 | 11.67 | 0.01 | 0.09 | 11.75 | 11.94 | 11.58 | 538979 |
| 1727713800 | 11.66 | -0.28 | -2.35 | 11.93 | 11.96 | 11.59 | 826348 |
| 1727454600 | 11.94 | 0.54 | 4.74 | 11.65 | 12.15 | 11.56 | 897316 |
| 1727368200 | 11.4 | 0.46 | 4.20 | 11.23 | 11.48 | 11.12 | 540786 |
| 1727281800 | 10.94 | 0.11 | 1.02 | 10.81 | 11.08 | 10.77 | 396419 |
| 1727195400 | 10.83 | 0.06 | 0.56 | 11.06 | 11.32 | 10.83 | 1047501 |
| 1727109000 | 10.77 | 0.26 | 2.47 | 10.48 | 10.84 | 10.41 | 716891 |
| 1726849800 | 10.51 | -0.82 | -7.24 | 11.25 | 11.26 | 10.51 | 5523534 |
| 1726763400 | 11.33 | 0.33 | 3.00 | 11.3 | 11.64 | 11.28 | 790193 |
| 1726677000 | 11 | 0.15 | 1.38 | 10.85 | 11.07 | 10.63 | 509651 |
| 1726590600 | 10.85 | 0.5 | 4.83 | 10.38 | 10.89 | 10.37 | 998969 |
| 1726504200 | 10.35 | -0.28 | -2.63 | 10.57 | 10.6 | 10.32 | 632130 |
| 1726245000 | 10.63 | 0.66 | 6.57 | 10.1 | 10.63 | 10.04 | 856022 |
| 1726158600 | 9.975 | 0.21 | 2.15 | 10 | 10.06 | 9.835 | 836761 |
| 1726072200 | 9.765 | 0.04 | 0.41 | 9.8 | 10.04 | 9.645 | 708094 |
| 1725985800 | 9.725 | -0.25 | -2.46 | 9.91 | 10.14 | 9.725 | 967889 |
| 1725899400 | 9.97 | -0.18 | -1.77 | 10.2 | 10.2 | 9.91 | 684226 |
| 1725640200 | 10.15 | -0.34 | -3.24 | 10.46 | 10.63 | 10.15 | 1176895 |
| 1725553800 | 10.49 | 0.01 | 0.10 | 10.4 | 10.61 | 10.31 | 875870 |
| 1725467400 | 10.48 | -0.18 | -1.69 | 10.45 | 10.7 | 10.39 | 823970 |
| 1725381000 | 10.66 | -0.58 | -5.16 | 11.12 | 11.19 | 10.66 | 728872 |
| 1725294600 | 11.24 | -0.16 | -1.40 | 11.31 | 11.4 | 10.97 | 824152 |
| 1725035400 | 11.4 | 0 | 0.00 | 11.51 | 11.54 | 11.29 | 18446768 |
| 1724949000 | 11.4 | 0.14 | 1.24 | 11.21 | 11.59 | 11.14 | 697706 |
| 1724862600 | 11.26 | -0.37 | -3.18 | 11.51 | 11.54 | 11.25 | 687924 |
| 1724776200 | 11.63 | 0 | 0.00 | 11.51 | 11.73 | 11.49 | 625496 |
| 1724689800 | 11.63 | 0.16 | 1.39 | 11.46 | 11.63 | 11.39 | 384956 |
| 1724430600 | 11.47 | 0.33 | 2.96 | 11.03 | 11.53 | 11.03 | 683995 |
| 1724344200 | 11.14 | -0.05 | -0.45 | 11.15 | 11.31 | 11.01 | 484107 |
| 1724257800 | 11.19 | 0.02 | 0.18 | 11.16 | 11.22 | 10.98 | 692648 |
| 1724171400 | 11.17 | -0.03 | -0.27 | 11.21 | 11.28 | 10.93 | 606537 |
| 1724085000 | 11.2 | 0.09 | 0.81 | 10.96 | 11.2 | 10.89 | 770023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
