News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -4.97737556561 | 11.05 | 11.15 | 10.25 | 791835 | 10.79744206 | DE |
| 4 | 1.75 | 20 | 8.75 | 12.125 | 8.75 | 1771768 | 11.0867509 | DE |
| 12 | 1.95 | 22.8070175439 | 8.55 | 12.125 | 7.15 | 1616770 | 9.98556055 | DE |
| 26 | 3.95 | 60.3053435115 | 6.55 | 12.125 | 5.25 | 1361170 | 8.63375136 | DE |
| 52 | 4.25 | 68 | 6.25 | 12.125 | 4.2 | 1062771 | 7.78868864 | DE |
| 156 | -15 | -58.8235294118 | 25.5 | 26 | 4.2 | 732177 | 10.57820349 | DE |
| 260 | 3.75 | 55.5555555556 | 6.75 | 38.75 | 2.65 | 654754 | 13.07209312 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 10.5 | 0.13 | 1.20 | 10.375 | 10.5 | 10.375 | 544082 |
| 1740504600 | 10.375 | -0.78 | -6.95 | 11.15 | 11.15 | 10.25 | 1114177 |
| 1740418200 | 11.15 | 0.1 | 0.90 | 11.05 | 11.15 | 11.05 | 513930 |
| 1740159000 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 963799 |
| 1740072600 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 823189 |
| 1739986200 | 11.05 | 0.25 | 2.31 | 11.15 | 11.15 | 11.05 | 206012 |
| 1739899800 | 10.8 | -0.6 | -5.26 | 11.25 | 11.25 | 10.8 | 283816 |
| 1739813400 | 11.4 | 0.03 | 0.22 | 11.375 | 11.4 | 11.25 | 829517 |
| 1739554200 | 11.375 | 0.28 | 2.48 | 11.1 | 11.375 | 11.1 | 2193846 |
| 1739467800 | 11.1 | -0.28 | -2.42 | 11.375 | 11.375 | 10.65 | 1255251 |
| 1739381400 | 11.375 | 0.38 | 3.41 | 11.25 | 11.625 | 11.125 | 1835109 |
| 1739295000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 1120736 |
| 1739208600 | 11 | -0.45 | -3.93 | 11.45 | 11.5 | 11 | 3212749 |
| 1738949400 | 11.45 | -0.45 | -3.78 | 11.9 | 11.9 | 11.2 | 1327767 |
| 1738863000 | 11.9 | 1.15 | 10.70 | 10.75 | 12.125 | 10.75 | 10451074 |
| 1738776600 | 10.75 | 0.5 | 4.88 | 10.25 | 10.75 | 10.25 | 2589611 |
| 1738690200 | 10.25 | 0.59 | 6.11 | 9.25 | 10.25 | 9.25 | 3043706 |
| 1738603800 | 9.66 | 0.56 | 6.15 | 9.1 | 9.66 | 9.1 | 1699920 |
| 1738344600 | 9.1 | 0.35 | 4.00 | 8.85 | 9.1 | 8.85 | 1056554 |
| 1738258200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 370511 |
| 1738171800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 615548 |
| 1738085400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 849794 |
| 1737999000 | 8.75 | 0.1 | 1.16 | 8.65 | 8.75 | 8.65 | 955399 |
| 1737739800 | 8.65 | -0.1 | -1.14 | 8.75 | 8.75 | 8.65 | 4656973 |
| 1737653400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 207308 |
| 1737567000 | 8.75 | -0.25 | -2.78 | 9 | 9.1 | 8.75 | 1162440 |
| 1737480600 | 9 | 0 | 0.00 | 8.75 | 9.15 | 8.75 | 6965314 |
| 1737394200 | 9 | -0.5 | -5.26 | 9.5 | 10.15 | 8.9 | 1413757 |
| 1737135000 | 9.5 | -0.35 | -3.55 | 9.85 | 9.85 | 9.5 | 1847998 |
| 1737048600 | 9.85 | -0.4 | -3.90 | 10.25 | 10.25 | 9.85 | 689466 |
| 1736962200 | 10.25 | -0.75 | -6.82 | 10.75 | 10.75 | 10.125 | 883424 |
| 1736875800 | 11 | 0.25 | 2.33 | 10.75 | 11 | 10.375 | 972652 |
| 1736789400 | 10.75 | 0.38 | 3.61 | 11 | 11 | 10.5 | 1396019 |
| 1736530200 | 10.375 | -0.5 | -4.60 | 10.875 | 10.875 | 10.25 | 1619180 |
| 1736443800 | 10.875 | -0.13 | -1.14 | 11.25 | 11.75 | 10.75 | 3177546 |
| 1736357400 | 11 | 1.7 | 18.28 | 9.5 | 11.75 | 9.5 | 7140744 |
| 1736271000 | 9.3 | -0.15 | -1.59 | 9.45 | 9.45 | 9 | 2611071 |
| 1736184600 | 9.45 | 0.05 | 0.53 | 9.4 | 9.45 | 9.3 | 2186771 |
| 1735925400 | 9.4 | 0.85 | 9.94 | 8.55 | 9.6 | 8.55 | 2494016 |
| 1735839000 | 8.55 | 0.6 | 7.55 | 7.95 | 8.85 | 7.95 | 2328660 |
| 1735666200 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 239311 |
| 1735579800 | 7.95 | -0.1 | -1.24 | 8.05 | 8.05 | 7.95 | 289927 |
| 1735320600 | 8.05 | 0.1 | 1.26 | 7.95 | 8.05 | 7.95 | 289222 |
| 1735061400 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.85 | 478853 |
| 1734975000 | 7.95 | 0.1 | 1.27 | 7.85 | 7.95 | 7.85 | 271095 |
| 1734715800 | 7.85 | -0.1 | -1.26 | 7.95 | 7.95 | 7.85 | 305127 |
| 1734629400 | 7.95 | -0.05 | -0.63 | 8 | 8 | 7.75 | 822861 |
| 1734543000 | 8 | 0 | 0.00 | 8 | 8 | 7.9 | 388683 |
| 1734456600 | 8 | 0 | 0.00 | 8 | 8.05 | 7.85 | 595753 |
| 1734370200 | 8 | -0.2 | -2.44 | 8.1 | 8.2 | 7.95 | 492098 |
| 1734111000 | 8.2 | 0.55 | 7.19 | 7.65 | 8.2 | 7.35 | 2324342 |
| 1734024600 | 7.65 | -0.25 | -3.16 | 7.8 | 7.8 | 7.15 | 2314051 |
| 1733938200 | 7.9 | -0.35 | -4.24 | 8.25 | 8.25 | 7.9 | 172602 |
| 1733851800 | 8.25 | 0.25 | 3.13 | 8 | 8.25 | 7.9 | 434189 |
| 1733765400 | 8 | -0.35 | -4.19 | 8.35 | 8.35 | 7.9 | 1061478 |
| 1733506200 | 8.35 | -0.45 | -5.11 | 8.8 | 8.8 | 8.25 | 987432 |
| 1733419800 | 8.8 | 0.3 | 3.53 | 8.55 | 8.8 | 8.55 | 1079435 |
| 1733333400 | 8.5 | 0 | 0.00 | 8.7 | 8.7 | 8.5 | 519911 |
| 1733247000 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.35 | 2233066 |
| 1733160600 | 8.75 | -0.55 | -5.91 | 9.3 | 9.3 | 8.75 | 1067757 |
| 1732901400 | 9.3 | 0 | 0.00 | 9.25 | 9.45 | 9.25 | 3603545 |
| 1732815000 | 9.3 | 0.15 | 1.64 | 9.15 | 10.25 | 9.15 | 5424614 |
| 1732728600 | 9.15 | 1.4 | 18.06 | 7.75 | 9.25 | 7.75 | 6935641 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
