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 | -9.3023255814 | 10.75 | 10.75 | 9.55 | 700468 | 9.80049803 | DE |
| 4 | -2.125 | -17.8947368421 | 11.875 | 12.25 | 9.55 | 374071 | 10.61278909 | DE |
| 12 | -0.75 | -7.14285714286 | 10.5 | 12.75 | 9.55 | 525794 | 11.19733273 | DE |
| 26 | -2.375 | -19.587628866 | 12.125 | 13.625 | 9.2 | 689224 | 11.03328826 | DE |
| 52 | -0.225 | -2.25563909774 | 9.975 | 16.25 | 7.85 | 855213 | 11.39993792 | DE |
| 156 | -26 | -72.7272727273 | 35.75 | 45.5 | 7.85 | 1030913 | 20.77324686 | DE |
| 260 | -27.75 | -74 | 37.5 | 45.5 | 7.85 | 846855 | 21.65820019 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 9.7 | -0.2 | -2.02 | 9.9 | 9.9 | 9.55 | 2784937 |
| 1739813400 | 9.9 | -0.73 | -6.82 | 10.625 | 10.625 | 9.9 | 462424 |
| 1739554200 | 10.625 | -0.13 | -1.16 | 10.625 | 10.625 | 10.625 | 65891 |
| 1739467800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 99016 |
| 1739381400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 90074 |
| 1739295000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 730238 |
| 1739208600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 104163 |
| 1738949400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 4434 |
| 1738863000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 5135 |
| 1738776600 | 10.75 | -0.25 | -2.27 | 11.125 | 11.125 | 10.75 | 123052 |
| 1738690200 | 11 | 0 | 0.00 | 11.25 | 11.25 | 11 | 155477 |
| 1738603800 | 11 | -0.25 | -2.22 | 11.25 | 11.25 | 11 | 54590 |
| 1738344600 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 110139 |
| 1738258200 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 31536 |
| 1738171800 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 75509 |
| 1738085400 | 11.25 | -0.13 | -1.10 | 11.375 | 11.375 | 11.25 | 123505 |
| 1737999000 | 11.375 | -0.25 | -2.15 | 11.625 | 11.625 | 11.375 | 310174 |
| 1737739800 | 11.625 | 0 | 0.00 | 11.625 | 12.25 | 11.625 | 1346788 |
| 1737653400 | 11.625 | 0 | 0.00 | 11.625 | 11.75 | 11.625 | 583772 |
| 1737567000 | 11.625 | -0.25 | -2.11 | 11.875 | 11.875 | 11.625 | 220559 |
| 1737480600 | 11.875 | -0.38 | -3.06 | 12.125 | 12.125 | 11.625 | 485371 |
| 1737394200 | 12.25 | 0.63 | 5.38 | 11.625 | 12.25 | 11.625 | 1370840 |
| 1737135000 | 11.625 | -0.5 | -4.12 | 11.75 | 11.75 | 11.625 | 1491632 |
| 1737048600 | 12.125 | -0.13 | -1.02 | 12.25 | 12.25 | 12.125 | 373351 |
| 1736962200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 291351 |
| 1736875800 | 12.25 | 0.2 | 1.66 | 12.125 | 12.25 | 12.125 | 475918 |
| 1736789400 | 12.05 | 0.05 | 0.42 | 12 | 12.75 | 12 | 1539387 |
| 1736530200 | 12 | 0.25 | 2.13 | 11.5 | 12.25 | 11.5 | 847343 |
| 1736443800 | 11.75 | -0.5 | -4.08 | 12.25 | 12.25 | 11.5 | 1215721 |
| 1736357400 | 12.25 | 0.63 | 5.38 | 11.625 | 12.25 | 11.625 | 1051907 |
| 1736271000 | 11.625 | 0.38 | 3.33 | 11.25 | 11.625 | 11.25 | 297459 |
| 1736184600 | 11.25 | 0 | 0.00 | 10.875 | 11.25 | 10.875 | 859823 |
| 1735925400 | 11.25 | 0.5 | 4.65 | 10.75 | 11.25 | 10.75 | 397256 |
| 1735839000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 81769 |
| 1735666200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 96232 |
| 1735579800 | 10.75 | -0.23 | -2.05 | 10.975 | 10.975 | 10.75 | 240046 |
| 1735320600 | 10.975 | -0.03 | -0.23 | 11 | 11 | 10.975 | 194714 |
| 1735061400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 4470 |
| 1734975000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 116605 |
| 1734715800 | 11 | -0.35 | -3.08 | 11.35 | 11.35 | 10.975 | 633622 |
| 1734629400 | 11.35 | -0.4 | -3.40 | 11.5 | 11.5 | 11.25 | 262876 |
| 1734543000 | 11.75 | -0.7 | -5.62 | 11.875 | 12.25 | 11.75 | 964851 |
| 1734456600 | 12.45 | 1.3 | 11.66 | 11.15 | 12.45 | 11.15 | 1356865 |
| 1734370200 | 11.15 | 0.15 | 1.36 | 11 | 11.15 | 11 | 653919 |
| 1734111000 | 11 | -0.5 | -4.35 | 11.25 | 11.25 | 11 | 1198715 |
| 1734024600 | 11.5 | 1.25 | 12.20 | 10.375 | 11.5 | 10.375 | 1517354 |
| 1733938200 | 10.25 | 0.55 | 5.67 | 9.975 | 10.25 | 9.975 | 844656 |
| 1733851800 | 9.7 | -0.28 | -2.76 | 9.975 | 10.025 | 9.7 | 400448 |
| 1733765400 | 9.975 | 0 | 0.00 | 9.975 | 9.975 | 9.85 | 52522 |
| 1733506200 | 9.975 | 0.17 | 1.79 | 9.975 | 9.975 | 9.975 | 37964 |
| 1733419800 | 9.8 | -0.18 | -1.75 | 9.975 | 9.975 | 9.75 | 435979 |
| 1733333400 | 9.975 | 0 | 0.00 | 9.975 | 9.975 | 9.75 | 256722 |
| 1733247000 | 9.975 | -0.28 | -2.68 | 9.975 | 10.025 | 9.975 | 366950 |
| 1733160600 | 10.25 | 0.13 | 1.23 | 10.125 | 10.25 | 9.975 | 445027 |
| 1732901400 | 10.125 | 0.13 | 1.25 | 10.125 | 10.125 | 10.125 | 100607 |
| 1732815000 | 10 | 0 | 0.00 | 9.85 | 10.125 | 9.85 | 375766 |
| 1732728600 | 10 | -0.5 | -4.76 | 10.5 | 10.75 | 9.85 | 1152834 |
| 1732642200 | 10.5 | -0.13 | -1.18 | 10.75 | 10.925 | 10.375 | 410966 |
| 1732555800 | 10.625 | 0.38 | 3.66 | 10.25 | 10.8 | 10.25 | 1782545 |
| 1732296600 | 10.25 | -0.1 | -0.97 | 10.35 | 10.35 | 10.25 | 594933 |
| 1732210200 | 10.35 | -0.15 | -1.43 | 10.375 | 10.45 | 10.25 | 600057 |
| 1732123800 | 10.5 | 0.1 | 0.96 | 10 | 10.625 | 10 | 799480 |
| 1732037400 | 10.4 | 0.55 | 5.58 | 9.85 | 10.525 | 9.85 | 1316773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
