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 | 0.75 | 8.10810810811 | 9.25 | 10.4 | 9.15 | 4785 | 9.48711651 | DE |
| 4 | 2.05 | 25.786163522 | 7.95 | 10.4 | 7.85 | 2637 | 9.05834123 | DE |
| 12 | -0.6 | -5.66037735849 | 10.6 | 10.699999 | 7.85 | 2527 | 8.98190774 | DE |
| 26 | 1.5 | 17.6470588235 | 8.5 | 11.4 | 7.7 | 3631 | 9.2443124 | DE |
| 52 | 4.75 | 90.4761904762 | 5.25 | 11.4 | 5.05 | 5929 | 8.06055264 | DE |
| 156 | 6.14 | 159.067357513 | 3.86 | 11.4 | 3.34 | 6992 | 6.82435956 | DE |
| 260 | 6.14 | 159.067357513 | 3.86 | 11.4 | 3.34 | 6992 | 6.82435956 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737581220 | 10.1 | 0.25 | 2.54 | 10 | 10.4 | 10 | 4004 |
| 1737494820 | 9.85 | 0.45 | 4.79 | 9.65 | 10 | 9.6 | 7010 |
| 1737408420 | 9.4 | 0 | 0.00 | 9.3 | 9.4 | 9.3 | 1560 |
| 1737149220 | 9.4 | 0.2 | 2.17 | 9.4 | 9.6999999 | 9.4 | 2920 |
| 1737062820 | 9.1999999 | -0.15 | -1.60 | 9.25 | 9.65 | 9.1999999 | 2989 |
| 1736976420 | 9.35 | 0.2 | 2.19 | 9.25 | 9.35 | 9.15 | 9447 |
| 1736890020 | 9.15 | 0.35 | 3.98 | 9.05 | 9.15 | 9.05 | 1250 |
| 1736803620 | 8.8 | -0.3 | -3.30 | 9.25 | 9.25 | 8.8 | 3750 |
| 1736544420 | 9.1 | 0.3 | 3.41 | 8.9 | 9.1 | 8.9 | 110 |
| 1736458020 | 8.8 | 0.35 | 4.14 | 8.5 | 8.8 | 8.4 | 5573 |
| 1736371620 | 8.4499999 | 0.25 | 3.05 | 8.35 | 8.4499999 | 8.35 | 61 |
| 1736285220 | 8.1999999 | 0.3 | 3.80 | 8.15 | 8.3 | 8.15 | 135 |
| 1736198820 | 7.9 | -0.25 | -3.07 | 8.05 | 8.3 | 7.9 | 1270 |
| 1735939620 | 8.15 | -0.1 | -1.21 | 8.1999999 | 8.1999999 | 8.15 | 2200 |
| 1735853220 | 8.25 | 0.4 | 5.10 | 8.15 | 8.25 | 8.15 | 155 |
| 1735594020 | 7.85 | -0.1 | -1.26 | 7.85 | 7.85 | 7.85 | 500 |
| 1735334820 | 7.95 | -0.15 | -1.85 | 7.95 | 8.05 | 7.85 | 3264 |
| 1734989220 | 8.1 | 0.05 | 0.62 | 8.15 | 8.1999999 | 7.95 | 2840 |
| 1734730020 | 8.05 | 0 | 0.00 | 8 | 8.15 | 8 | 2828 |
| 1734643620 | 8.05 | 0.1 | 1.26 | 8.1 | 8.1 | 8.05 | 165 |
| 1734557220 | 7.95 | -0.35 | -4.22 | 8.35 | 8.4499999 | 7.95 | 6763 |
| 1734470820 | 8.3 | -0.1 | -1.19 | 8.3 | 8.4499999 | 8.1999999 | 859 |
| 1734384420 | 8.4 | -0.2 | -2.33 | 8.75 | 8.75 | 8.4 | 287 |
| 1734125220 | 8.6 | -0.35 | -3.91 | 8.85 | 8.85 | 8.35 | 1462 |
| 1734038820 | 8.9499999 | -0.1 | -1.10 | 9.1 | 9.1 | 8.9499999 | 270 |
| 1733952420 | 9.05 | 0.2 | 2.26 | 8.9 | 9.1999999 | 8.9 | 610 |
| 1733866020 | 8.85 | -0.05 | -0.56 | 9 | 9 | 8.8 | 3440 |
| 1733779620 | 8.9 | 0.55 | 6.59 | 8.55 | 8.9 | 8.55 | 885 |
| 1733520420 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 25 |
| 1733434020 | 8.35 | -0.05 | -0.60 | 8.6999999 | 8.6999999 | 8.35 | 1930 |
| 1733347620 | 8.4 | -0.4 | -4.55 | 8.8 | 8.8 | 8.4 | 125 |
| 1733261220 | 8.8 | 0.3 | 3.53 | 8.65 | 8.8 | 8.65 | 818 |
| 1733174820 | 8.5 | -0.15 | -1.73 | 8.55 | 8.6 | 8.5 | 1505 |
| 1732915620 | 8.65 | -0.05 | -0.57 | 8.65 | 8.65 | 8.65 | 200 |
| 1732829220 | 8.6999999 | 0.05 | 0.58 | 8.55 | 8.6999999 | 8.55 | 987 |
| 1732742820 | 8.65 | -0.2 | -2.26 | 8.9499999 | 8.9499999 | 8.65 | 1077 |
| 1732656420 | 8.85 | 0.2 | 2.31 | 8.55 | 8.85 | 8.55 | 703 |
| 1732570020 | 8.65 | -0.65 | -6.99 | 9.15 | 9.35 | 8.65 | 4194 |
| 1732310820 | 9.3 | -0.05 | -0.53 | 9.4 | 9.85 | 9.3 | 475 |
| 1732224420 | 9.35 | 0.25 | 2.75 | 9.15 | 9.35 | 9.15 | 755 |
| 1732138020 | 9.1 | 0.05 | 0.55 | 9 | 9.1 | 9 | 120 |
| 1732051620 | 9.05 | 0.25 | 2.84 | 8.9 | 9.35 | 8.9 | 7446 |
| 1731965220 | 8.8 | 0.45 | 5.39 | 8.4499999 | 8.9 | 8.4499999 | 1606 |
| 1731705960 | 8.35 | 0 | 0.00 | 8.5 | 8.65 | 8.1999999 | 4881 |
| 1731619560 | 8.35 | -0.3 | -3.47 | 8.4 | 8.4499999 | 8.35 | 704 |
| 1731533160 | 8.65 | 0.15 | 1.76 | 8.85 | 9.05 | 8.5 | 7773 |
| 1731446820 | 8.5 | -0.35 | -3.95 | 8.6999999 | 8.75 | 8.5 | 8027 |
| 1731360420 | 8.85 | -0.5 | -5.35 | 9.25 | 9.4 | 8.75 | 3515 |
| 1731101220 | 9.35 | -0.4 | -4.10 | 9.3 | 9.35 | 9.25 | 2154 |
| 1731014760 | 9.75 | 0.25 | 2.63 | 9.75 | 9.75 | 9.75 | 1150 |
| 1730928360 | 9.5 | -0.45 | -4.52 | 10.1 | 10.1 | 9.25 | 7217 |
| 1730841960 | 9.9499999 | 0.3 | 3.11 | 9.9499999 | 9.9499999 | 9.9499999 | 241 |
| 1730755560 | 9.65 | -0.2 | -2.03 | 9.9 | 9.9 | 9.65 | 257 |
| 1730496360 | 9.85 | -0.15 | -1.50 | 10 | 10 | 9.85 | 175 |
| 1730409960 | 10 | -0.2 | -1.96 | 10.199999 | 10.199999 | 9.75 | 16430 |
| 1730323560 | 10.199999 | -0.3 | -2.86 | 10.6 | 10.699999 | 10.199999 | 1892 |
| 1730237160 | 10.5 | 0.2 | 1.94 | 10.3 | 10.5 | 10.199999 | 1814 |
| 1730150760 | 10.3 | -0.2 | -1.90 | 10.1 | 10.5 | 10.1 | 6210 |
| 1729888020 | 10.5 | 0.1 | 0.96 | 10.6 | 10.699999 | 10.5 | 3970 |
| 1729801560 | 10.4 | -0.3 | -2.80 | 10.9 | 10.9 | 10.4 | 3943 |
| 1729715160 | 10.699999 | -0.6 | -5.31 | 11.4 | 11.4 | 10.5 | 6392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
