News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 8.13953488372 | 8.6 | 9.6 | 8.45 | 905388 | 9.04910872 | DE |
| 4 | -1.2 | -11.4285714286 | 10.5 | 10.75 | 8.45 | 741496 | 9.43158246 | DE |
| 12 | 6.75 | 264.705882353 | 2.55 | 11.8 | 2.35 | 2521257 | 7.54956876 | DE |
| 26 | 3.55 | 61.7391304348 | 5.75 | 11.8 | 2.35 | 1419407 | 6.63303792 | DE |
| 52 | 3.05 | 48.8 | 6.25 | 11.8 | 2.35 | 818181 | 6.48494947 | DE |
| 156 | -18.95 | -67.0796460177 | 28.25 | 30.25 | 2.35 | 539860 | 9.81769603 | DE |
| 260 | -5.45 | -36.9491525424 | 14.75 | 46.5 | 2.35 | 810878 | 16.2143083 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 9.4 | 0.45 | 5.03 | 8.95 | 9.45 | 8.95 | 550645 |
| 1737394200 | 8.95 | -0.15 | -1.65 | 9.1 | 9.15 | 8.95 | 496435 |
| 1737135000 | 9.1 | 0.5 | 5.81 | 8.65 | 9.1 | 8.65 | 497310 |
| 1737048600 | 8.6 | -0.6 | -6.52 | 9.2 | 9.2 | 8.55 | 1032275 |
| 1736962200 | 9.2 | 0.55 | 6.36 | 8.6 | 9.5 | 8.45 | 1950275 |
| 1736875800 | 8.65 | -0.25 | -2.81 | 9.1 | 9.35 | 8.65 | 1016813 |
| 1736789400 | 8.9 | -0.85 | -8.72 | 9.75 | 9.825 | 8.8 | 826562 |
| 1736530200 | 9.75 | -0.2 | -2.01 | 9.9 | 9.9 | 9.7 | 755489 |
| 1736443800 | 9.95 | -0.1 | -1.00 | 10.05 | 10.1 | 9.95 | 814311 |
| 1736357400 | 10.05 | -0.2 | -1.95 | 10.25 | 10.3 | 9.85 | 920299 |
| 1736271000 | 10.25 | 0.65 | 6.77 | 9.9 | 10.4 | 9.9 | 622005 |
| 1736184600 | 9.6 | 0 | 0.00 | 9.75 | 10.75 | 9.6 | 1560401 |
| 1735925400 | 9.6 | -0.5 | -4.95 | 10.2 | 10.2 | 9.6 | 698707 |
| 1735839000 | 10.1 | -0.1 | -0.98 | 10.2 | 10.2 | 10.1 | 165205 |
| 1735666200 | 10.2 | -0.2 | -1.92 | 10.25 | 10.25 | 10.2 | 19785 |
| 1735579800 | 10.4 | -0.15 | -1.42 | 10.55 | 10.55 | 10.4 | 271837 |
| 1735320600 | 10.55 | 0.05 | 0.48 | 10.5 | 10.65 | 10.3 | 407082 |
| 1735061400 | 10.5 | 0 | 0.00 | 10.85 | 10.9 | 10.5 | 134564 |
| 1734975000 | 10.5 | 0.1 | 0.96 | 10.3 | 10.9 | 9.8 | 1585699 |
| 1734715800 | 10.4 | -0.1 | -0.95 | 10.3 | 10.7 | 10.3 | 1000277 |
| 1734629400 | 10.5 | 0.75 | 7.69 | 9.65 | 10.5 | 9.35 | 4226009 |
| 1734543000 | 9.75 | -0.95 | -8.88 | 10.6 | 10.9 | 9.7 | 1292656 |
| 1734456600 | 10.7 | 1.8 | 20.22 | 10.5 | 11.8 | 9.6 | 4757828 |
| 1734370200 | 8.9 | -0.4 | -4.30 | 9.3 | 9.3 | 8.5 | 540592 |
| 1734111000 | 9.3 | -1.05 | -10.14 | 10.35 | 10.35 | 9.3 | 1805816 |
| 1734024600 | 10.35 | -0.05 | -0.48 | 10.65 | 11.4 | 10.35 | 5171641 |
| 1733938200 | 10.4 | 3.1 | 42.47 | 7.25 | 10.95 | 7.25 | 11021601 |
| 1733851800 | 7.3 | 0.8 | 12.31 | 6.5 | 7.65 | 6.5 | 3180664 |
| 1733765400 | 6.5 | 0.2 | 3.17 | 6.3 | 6.55 | 6.2 | 663095 |
| 1733506200 | 6.3 | 0.27 | 4.56 | 6.125 | 6.6 | 6.125 | 1266496 |
| 1733419800 | 6.025 | 0.33 | 5.70 | 5.65 | 6.025 | 5.65 | 771966 |
| 1733333400 | 5.7 | 0.2 | 3.64 | 5.5 | 5.7 | 5.5 | 1028112 |
| 1733247000 | 5.5 | -0.4 | -6.78 | 5.9 | 5.95 | 5.5 | 956829 |
| 1733160600 | 5.9 | 0.8 | 15.69 | 5.4 | 6.45 | 5.4 | 3530532 |
| 1732901400 | 5.1 | 0.15 | 3.03 | 5.1 | 5.35 | 5.1 | 1114531 |
| 1732815000 | 4.95 | -0.55 | -10.00 | 5.45 | 5.45 | 4.75 | 1988245 |
| 1732728600 | 5.5 | -1.25 | -18.52 | 6.75 | 6.75 | 5.4 | 4179694 |
| 1732642200 | 6.75 | -0.65 | -8.78 | 7.3 | 7.3 | 6.6 | 3989979 |
| 1732555800 | 7.4 | 0.7 | 10.45 | 6.8 | 7.4 | 6.35 | 5081869 |
| 1732296600 | 6.7 | 0.2 | 3.08 | 7.15 | 8.4 | 6.6 | 28227596 |
| 1732210200 | 6.5 | 4.15 | 176.60 | 2.75 | 6.85 | 2.65 | 41694875 |
| 1732123800 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 549141 |
| 1732037400 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 51234 |
| 1731951000 | 2.35 | -0.2 | -7.84 | 2.55 | 2.55 | 2.35 | 244344 |
| 1731691800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.5 | 105303 |
| 1731605400 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 12100 |
| 1731519000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 23110 |
| 1731432600 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 361716 |
| 1731346200 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 57676 |
| 1731087000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 19869 |
| 1731000600 | 2.55 | -0.01 | -0.39 | 2.55 | 2.55 | 2.55 | 2607 |
| 1730914200 | 2.56 | 0.01 | 0.39 | 2.55 | 2.56 | 2.55 | 155585 |
| 1730827800 | 2.55 | 0.05 | 2.00 | 2.55 | 2.55 | 2.55 | 106093 |
| 1730741400 | 2.5 | -0.05 | -1.96 | 2.55 | 2.55 | 2.49 | 127973 |
| 1730482200 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 15891 |
| 1730395800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 20117 |
| 1730309400 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 42314 |
| 1730223000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 25779 |
| 1730136600 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 65689 |
| 1729873800 | 2.55 | -0.05 | -1.92 | 2.55 | 2.55 | 2.55 | 38 |
| 1729787400 | 2.6 | -0.05 | -1.89 | 2.65 | 2.65 | 2.55 | 1447843 |
| 1729701000 | 2.65 | 0 | 0.00 | 2.65 | 2.7 | 2.65 | 370000 |
| 1729614600 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.62 | 82174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
