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 | 0.65 | 6.59898477157 | 9.85 | 10.925 | 9.85 | 1018758 | 10.47102334 | DE |
| 4 | 0.7 | 7.14285714286 | 9.8 | 11 | 9.5 | 1097117 | 10.26123601 | DE |
| 12 | -2.25 | -17.6470588235 | 12.75 | 13.625 | 9.2 | 869129 | 10.78333591 | DE |
| 26 | -4.75 | -31.1475409836 | 15.25 | 16.25 | 9.2 | 749188 | 11.6928631 | DE |
| 52 | -0.25 | -2.32558139535 | 10.75 | 16.25 | 7.85 | 855296 | 11.28690073 | DE |
| 156 | -9.25 | -46.835443038 | 19.75 | 45.5 | 7.85 | 1035296 | 21.36998283 | DE |
| 260 | -41 | -79.6116504854 | 51.5 | 64 | 7.85 | 872501 | 23.45105005 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731951000 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 272360 |
| 1731691800 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 239534 |
| 1731605400 | 9.85 | 0.1 | 1.03 | 9.75 | 9.85 | 9.75 | 442639 |
| 1731519000 | 9.75 | -0.38 | -3.70 | 10.125 | 10.125 | 9.75 | 330293 |
| 1731432600 | 10.125 | 0 | 0.00 | 10.125 | 10.125 | 10.125 | 104002 |
| 1731346200 | 10.125 | 0 | 0.00 | 10.125 | 10.125 | 10.125 | 474389 |
| 1731087000 | 10.125 | -0.63 | -5.81 | 10.75 | 10.75 | 10.125 | 3723114 |
| 1731000600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 3318740 |
| 1730914200 | 10.75 | 0.5 | 4.88 | 10.625 | 10.75 | 10.625 | 783956 |
| 1730827800 | 10.25 | -0.13 | -1.20 | 10.375 | 10.375 | 10.125 | 418799 |
| 1730741400 | 10.375 | 0.03 | 0.24 | 10.75 | 10.75 | 10.375 | 283287 |
| 1730482200 | 10.35 | 0.8 | 8.38 | 10.25 | 11 | 10.25 | 3050710 |
| 1730395800 | 9.55 | 0 | 0.00 | 9.55 | 10.25 | 9.5 | 2127837 |
| 1730309400 | 9.55 | -0.2 | -2.05 | 9.75 | 9.75 | 9.5 | 287749 |
| 1730223000 | 9.75 | -0.05 | -0.51 | 9.8 | 9.8 | 9.5 | 991147 |
| 1730136600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 258869 |
| 1729873800 | 9.8 | 0.15 | 1.55 | 9.65 | 9.9 | 9.65 | 939541 |
| 1729787400 | 9.65 | 0.15 | 1.58 | 9.5 | 9.7 | 9.5 | 332387 |
| 1729701000 | 9.5 | 0.05 | 0.53 | 9.45 | 9.5 | 9.45 | 154995 |
| 1729614600 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 198946 |
| 1729528200 | 9.45 | -0.3 | -3.08 | 9.75 | 9.75 | 9.45 | 663923 |
| 1729269000 | 9.75 | 0.15 | 1.56 | 9.6 | 9.75 | 9.6 | 665470 |
| 1729182600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.45 | 758004 |
| 1729096200 | 9.6 | -0.65 | -6.34 | 10.25 | 10.25 | 9.2 | 2407628 |
| 1729009800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 18491 |
| 1728923400 | 10.25 | 0.25 | 2.50 | 10.25 | 10.25 | 10.25 | 471777 |
| 1728664200 | 10 | -0.6 | -5.66 | 10.625 | 10.625 | 10 | 1367605 |
| 1728577800 | 10.6 | -0.4 | -3.64 | 11 | 11 | 10.6 | 1080775 |
| 1728491400 | 11 | 0 | 0.00 | 11 | 11 | 10.875 | 66889 |
| 1728405000 | 11 | -0.25 | -2.22 | 11.25 | 11.25 | 10.75 | 1495982 |
| 1728318600 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 152489 |
| 1728059400 | 11.25 | -0.25 | -2.17 | 11.25 | 11.3 | 11.05 | 430598 |
| 1727973000 | 11.5 | -0.03 | -0.22 | 11.525 | 11.525 | 11.15 | 1691915 |
| 1727886600 | 11.525 | 0.13 | 1.10 | 11.4 | 11.525 | 11.15 | 475366 |
| 1727800200 | 11.4 | -0.13 | -1.08 | 11.525 | 11.525 | 11.4 | 171451 |
| 1727713800 | 11.525 | 0.28 | 2.44 | 11.25 | 11.525 | 11.25 | 697736 |
| 1727454600 | 11.25 | 0.13 | 1.12 | 11.125 | 11.25 | 11 | 2618815 |
| 1727368200 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11 | 39950 |
| 1727281800 | 11.125 | -0.08 | -0.67 | 11.25 | 11.25 | 11 | 1076976 |
| 1727195400 | 11.2 | -0.4 | -3.45 | 11.75 | 11.75 | 11.2 | 509398 |
| 1727109000 | 11.6 | 0.35 | 3.11 | 11.25 | 12 | 11.25 | 1609232 |
| 1726849800 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 193392 |
| 1726763400 | 11.25 | -0.28 | -2.39 | 11.525 | 11.525 | 11.25 | 133003 |
| 1726677000 | 11.525 | 0.03 | 0.22 | 11.525 | 11.525 | 11.525 | 169745 |
| 1726590600 | 11.5 | 0.5 | 4.55 | 11.525 | 11.525 | 11.5 | 448915 |
| 1726504200 | 11 | 0 | 0.00 | 11.25 | 11.525 | 11 | 874856 |
| 1726245000 | 11 | -0.5 | -4.35 | 11.625 | 11.625 | 11 | 706519 |
| 1726158600 | 11.5 | -0.13 | -1.08 | 11.625 | 11.625 | 11.5 | 304440 |
| 1726072200 | 11.625 | -0.5 | -4.12 | 12.125 | 12.125 | 11.625 | 798528 |
| 1725985800 | 12.125 | -0.63 | -4.90 | 12.625 | 12.625 | 12.125 | 382917 |
| 1725899400 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 119056 |
| 1725640200 | 12.75 | 0 | 0.00 | 12.875 | 12.875 | 12.625 | 1024626 |
| 1725553800 | 12.75 | 0.15 | 1.19 | 12.75 | 13 | 12.55 | 621537 |
| 1725467400 | 12.6 | 0.1 | 0.80 | 12.5 | 12.75 | 12.25 | 1493712 |
| 1725381000 | 12.5 | -0.25 | -1.96 | 12.75 | 13.625 | 12.375 | 3408136 |
| 1725294600 | 12.75 | -0.45 | -3.41 | 13.2 | 13.425 | 12.75 | 1165645 |
| 1725035400 | 13.2 | 0.7 | 5.60 | 12.75 | 13.625 | 12.75 | 1652454 |
| 1724949000 | 12.5 | -0.25 | -1.96 | 12.75 | 12.75 | 12.5 | 410265 |
| 1724862600 | 12.75 | 0.5 | 4.08 | 12.25 | 13 | 12.25 | 716874 |
| 1724776200 | 12.25 | 0.63 | 5.38 | 11.625 | 12.75 | 11.625 | 868486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
