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 | -1.732 | -15.8608058608 | 10.92 | 11.03 | 8.93 | 262035 | 9.96229199 | DE |
| 4 | -2.327 | -20.208423795 | 11.515 | 12.65 | 8.93 | 149362 | 10.78286084 | DE |
| 12 | -2.107 | -18.6542718017 | 11.295 | 13.875 | 8.93 | 100675 | 11.43668364 | DE |
| 26 | -1.457 | -13.6871770784 | 10.645 | 13.875 | 8.93 | 68736 | 11.49859997 | DE |
| 52 | -4.627 | -33.4925805284 | 13.815 | 15.265 | 8.93 | 55725 | 12.03086872 | DE |
| 156 | -2.212 | -19.4035087719 | 11.4 | 17.745 | 7.668 | 569485 | 12.6959177 | DE |
| 260 | -20.712 | -69.27090301 | 29.9 | 54.86 | 7.668 | 787744 | 22.18048889 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 9.1519999 | -0.25 | -2.66 | 9.25 | 9.3 | 8.93 | 280268 |
| 1734643620 | 9.4019999 | -0.39 | -3.94 | 9.702 | 9.742 | 9.4019999 | 220743 |
| 1734557220 | 9.788 | -0.33 | -3.28 | 10.145 | 10.185 | 9.702 | 212603 |
| 1734470820 | 10.119999 | -0.06 | -0.59 | 10.21 | 10.244999 | 10.005 | 105040 |
| 1734384420 | 10.18 | 0.04 | 0.39 | 10.18 | 10.36 | 10.154999 | 175432 |
| 1734125220 | 10.14 | -0.97 | -8.69 | 10.92 | 11.03 | 10.035 | 596355 |
| 1734038820 | 11.105 | -0.13 | -1.11 | 11.195 | 11.235 | 10.94 | 144430 |
| 1733952420 | 11.23 | 0.13 | 1.13 | 11.125 | 11.235 | 10.87 | 264441 |
| 1733866020 | 11.105 | -1.35 | -10.84 | 11.5 | 12.12 | 10.855 | 678872 |
| 1733779620 | 12.455 | -0.05 | -0.36 | 12.495 | 12.65 | 12.405 | 56562 |
| 1733520420 | 12.5 | 0.29 | 2.38 | 12.225 | 12.595 | 12.2 | 88918 |
| 1733434020 | 12.21 | 0.07 | 0.54 | 12 | 12.34 | 11.805 | 96264 |
| 1733347620 | 12.145 | 0.34 | 2.92 | 11.815 | 12.195 | 11.805 | 68993 |
| 1733261220 | 11.8 | 0.21 | 1.77 | 11.58 | 11.875 | 11.57 | 29301 |
| 1733174820 | 11.595 | 0.11 | 0.96 | 11.425 | 11.675 | 11.425 | 33392 |
| 1732915620 | 11.485 | 0.04 | 0.31 | 11.44 | 11.545 | 11.38 | 28431 |
| 1732829220 | 11.45 | 0.06 | 0.57 | 11.49 | 11.525 | 11.385 | 18193 |
| 1732742820 | 11.385 | -0.15 | -1.26 | 11.53 | 11.61 | 11.31 | 45363 |
| 1732656420 | 11.53 | -0.03 | -0.26 | 11.51 | 11.67 | 11.505 | 33785 |
| 1732570020 | 11.56 | -0.04 | -0.34 | 11.595 | 11.69 | 11.525 | 55127 |
| 1732310820 | 11.6 | 0 | 0.00 | 11.515 | 11.67 | 11.5 | 34789 |
| 1732224420 | 11.6 | -0.19 | -1.61 | 11.75 | 11.805 | 11.48 | 21285 |
| 1732138020 | 11.79 | 0.47 | 4.15 | 11.355 | 11.87 | 11.33 | 58745 |
| 1732051620 | 11.32 | -0.24 | -2.03 | 11.535 | 11.605 | 11.22 | 62696 |
| 1731965220 | 11.555 | -0.46 | -3.83 | 11.98 | 12.01 | 11.53 | 54784 |
| 1731705960 | 12.015 | 0.3 | 2.52 | 11.665 | 12.03 | 11.625 | 57365 |
| 1731619560 | 11.72 | 0.09 | 0.77 | 11.645 | 11.905 | 11.645 | 86631 |
| 1731533160 | 11.63 | 0.05 | 0.43 | 11.495 | 11.71 | 11.455 | 55662 |
| 1731446820 | 11.58 | 0.13 | 1.09 | 11.395 | 11.62 | 11.29 | 87817 |
| 1731360420 | 11.455 | -0.22 | -1.84 | 11.775 | 11.815 | 11.405 | 127777 |
| 1731101220 | 11.67 | 0.36 | 3.18 | 11.3 | 11.855 | 11.275 | 213686 |
| 1731014760 | 11.31 | -0.57 | -4.76 | 11.775 | 11.845 | 11.12 | 314497 |
| 1730928360 | 11.875 | -1.7 | -12.52 | 13.65 | 13.875 | 11.285 | 524972 |
| 1730841960 | 13.575 | 0.31 | 2.30 | 13.295 | 13.6 | 13.275 | 38893 |
| 1730755560 | 13.27 | -0.09 | -0.67 | 13.265 | 13.33 | 13.14 | 50027 |
| 1730496360 | 13.36 | 0.09 | 0.68 | 13.285 | 13.36 | 13.195 | 11705 |
| 1730409960 | 13.27 | -0.21 | -1.56 | 13.435 | 13.435 | 13.125 | 36427 |
| 1730323560 | 13.48 | 0.14 | 1.05 | 13.275 | 13.505 | 13.26 | 32359 |
| 1730237160 | 13.34 | -0.22 | -1.59 | 13.575 | 13.695 | 13.275 | 48660 |
| 1730150760 | 13.555 | 0.2 | 1.50 | 13.51 | 13.675 | 13.455 | 44250 |
| 1729888020 | 13.355 | -0.06 | -0.41 | 13.405 | 13.645 | 13.305 | 60580 |
| 1729801560 | 13.41 | -0.06 | -0.41 | 13.535 | 13.625 | 13.33 | 42580 |
| 1729715160 | 13.465 | 0 | 0.00 | 13.48 | 13.585 | 13.38 | 41427 |
| 1729628760 | 13.465 | 0.09 | 0.67 | 13.225 | 13.475 | 13.18 | 88495 |
| 1729542360 | 13.375 | 0.93 | 7.43 | 12.545 | 13.49 | 12.455 | 155804 |
| 1729283160 | 12.45 | -0.02 | -0.16 | 12.36 | 12.58 | 12.355 | 28683 |
| 1729196760 | 12.47 | 0.07 | 0.56 | 12.39 | 12.5 | 12.275 | 89736 |
| 1729110360 | 12.4 | 0.24 | 1.93 | 12.175 | 12.4 | 12.09 | 56260 |
| 1729023960 | 12.165 | 0.5 | 4.33 | 11.655 | 12.18 | 11.655 | 77673 |
| 1728937620 | 11.66 | 0.02 | 0.13 | 11.64 | 11.79 | 11.64 | 41022 |
| 1728678360 | 11.645 | -0.01 | -0.04 | 11.64 | 11.7 | 11.54 | 18555 |
| 1728591960 | 11.65 | -0.17 | -1.40 | 11.695 | 11.83 | 11.52 | 43098 |
| 1728505560 | 11.815 | 0.2 | 1.68 | 11.555 | 11.815 | 11.54 | 52727 |
| 1728419160 | 11.62 | -0.13 | -1.06 | 11.815 | 11.815 | 11.505 | 36729 |
| 1728332760 | 11.745 | -0.16 | -1.34 | 11.965 | 11.965 | 11.685 | 15043 |
| 1728073560 | 11.905 | 0.13 | 1.10 | 11.705 | 11.975 | 11.68 | 29842 |
| 1727987220 | 11.775 | 0.04 | 0.30 | 11.555 | 11.775 | 11.435 | 9378 |
| 1727900820 | 11.74 | 0.09 | 0.77 | 11.69 | 11.74 | 11.535 | 43413 |
| 1727814420 | 11.65 | 0.2 | 1.75 | 11.535 | 11.8 | 11.41 | 42897 |
| 1727728020 | 11.45 | 0.06 | 0.57 | 11.325 | 11.78 | 11.295 | 92970 |
| 1727468760 | 11.385 | 0.05 | 0.44 | 11.295 | 11.47 | 11.27 | 58094 |
| 1727382360 | 11.335 | 0.11 | 0.98 | 11.195 | 11.62 | 11.195 | 94495 |
| 1727295960 | 11.225 | -0.49 | -4.14 | 11.75 | 11.755 | 11.125 | 76261 |
| 1727209560 | 11.71 | -0.14 | -1.14 | 11.785 | 11.92 | 11.71 | 24243 |
| 1727123160 | 11.845 | 0.19 | 1.59 | 11.69 | 11.845 | 11.685 | 26573 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
