News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 16.2162162162 | 9.25 | 10.75 | 9.1 | 1385556 | 9.91595375 | DE |
| 4 | -0.75 | -6.52173913043 | 11.5 | 11.8 | 9.05 | 1451779 | 10.34128479 | DE |
| 12 | 3.5 | 48.275862069 | 7.25 | 14.75 | 5.95 | 2176172 | 9.8247145 | DE |
| 26 | 7.45 | 225.757575758 | 3.3 | 14.75 | 2.52 | 2153977 | 7.67138246 | DE |
| 52 | 8.4 | 357.446808511 | 2.35 | 14.75 | 2.35 | 1647808 | 6.41674064 | DE |
| 156 | 0.875 | 8.86075949367 | 9.875 | 18.9 | 1.95 | 915235 | 7.14176 | DE |
| 260 | 8.95 | 497.222222222 | 1.8 | 45.9 | 1.5 | 1124618 | 13.42064303 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 10.75 | 0.45 | 4.37 | 10.3 | 10.75 | 10.25 | 835960 |
| 1742491800 | 10.3 | 0.05 | 0.49 | 10.35 | 10.6 | 10.25 | 951853 |
| 1742405400 | 10.25 | 0.25 | 2.50 | 9.85 | 10.3 | 9.75 | 1119450 |
| 1742319000 | 10 | 0.2 | 2.04 | 9.8 | 10.25 | 9.1 | 1738060 |
| 1742232600 | 9.8 | 0.3 | 3.16 | 9.5 | 9.8 | 9.5 | 1371790 |
| 1741973400 | 9.5 | 0.25 | 2.70 | 9.25 | 9.5 | 9.15 | 1746629 |
| 1741887000 | 9.25 | -0.09 | -0.96 | 9.75 | 9.95 | 9.05 | 4924356 |
| 1741800600 | 9.34 | -1.41 | -13.12 | 10.75 | 10.75 | 9.34 | 1924849 |
| 1741714200 | 10.75 | -0.5 | -4.44 | 11.25 | 11.25 | 10.75 | 650695 |
| 1741627800 | 11.25 | 0.6 | 5.63 | 10.75 | 11.65 | 10.75 | 4402317 |
| 1741368600 | 10.65 | 0.13 | 1.19 | 10.525 | 10.65 | 10.525 | 255748 |
| 1741282200 | 10.525 | -0.13 | -1.17 | 10.65 | 10.65 | 10.375 | 1341557 |
| 1741195800 | 10.65 | 0.4 | 3.90 | 10.05 | 10.65 | 10.05 | 899391 |
| 1741109400 | 10.25 | -0.5 | -4.65 | 10.65 | 10.65 | 10.25 | 570647 |
| 1741023000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 262796 |
| 1740763800 | 10.75 | -0.5 | -4.44 | 11.25 | 11.375 | 10.75 | 1257696 |
| 1740677400 | 11.25 | 0.5 | 4.65 | 10.75 | 11.525 | 10.4 | 2065778 |
| 1740591000 | 10.75 | -0.2 | -1.83 | 10.95 | 10.95 | 10.625 | 1186377 |
| 1740504600 | 10.95 | -0.5 | -4.37 | 11.5 | 11.5 | 10.85 | 699663 |
| 1740418200 | 11.45 | -0.18 | -1.51 | 11.8 | 11.8 | 11.2 | 672005 |
| 1740159000 | 11.625 | 0.13 | 1.09 | 11.5 | 11.625 | 11.25 | 993923 |
| 1740072600 | 11.5 | -0.63 | -5.15 | 11.875 | 12.25 | 11.25 | 1690169 |
| 1739986200 | 12.125 | -0.38 | -3.00 | 12.5 | 12.5 | 12.125 | 683692 |
| 1739899800 | 12.5 | -0.88 | -6.54 | 13.625 | 13.625 | 12.25 | 3274020 |
| 1739813400 | 13.375 | -0.83 | -5.81 | 14.2 | 14.5 | 13.25 | 3160534 |
| 1739554200 | 14.2 | 2 | 16.39 | 14.25 | 14.75 | 13.35 | 5880611 |
| 1739467800 | 12.2 | 0.45 | 3.83 | 11.75 | 12.2 | 11.75 | 1371314 |
| 1739381400 | 11.75 | 0.65 | 5.86 | 11.05 | 11.75 | 10.75 | 3246685 |
| 1739295000 | 11.1 | -1 | -8.26 | 12.1 | 12.1 | 9.9 | 8290541 |
| 1739208600 | 12.1 | 0.1 | 0.83 | 12.3 | 14.6 | 12.1 | 8588993 |
| 1738949400 | 12 | 2.4 | 25.00 | 9.6 | 12.25 | 9.5 | 7581824 |
| 1738863000 | 9.6 | 0.3 | 3.23 | 9.3 | 10.25 | 9.1 | 4503860 |
| 1738776600 | 9.3 | 1.95 | 26.53 | 7.65 | 9.6 | 7.37 | 11758441 |
| 1738690200 | 7.35 | 1.25 | 20.49 | 6.65 | 7.65 | 6.65 | 9318290 |
| 1738603800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 344288 |
| 1738344600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 432038 |
| 1738258200 | 6.1 | -0.2 | -3.17 | 6.2 | 6.2 | 5.95 | 1255126 |
| 1738171800 | 6.3 | -0.2 | -3.08 | 6.25 | 6.35 | 6.15 | 1764951 |
| 1738085400 | 6.5 | -0.15 | -2.26 | 6.8 | 6.8 | 6.25 | 786819 |
| 1737999000 | 6.65 | -0.15 | -2.21 | 6.8 | 6.8 | 6.65 | 438699 |
| 1737739800 | 6.8 | -0.1 | -1.45 | 6.9 | 6.95 | 6.75 | 1037158 |
| 1737653400 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 338942 |
| 1737567000 | 6.9 | 0.25 | 3.76 | 6.65 | 6.9 | 6.65 | 501789 |
| 1737480600 | 6.65 | -0.25 | -3.62 | 6.9 | 6.9 | 6.65 | 861343 |
| 1737394200 | 6.9 | 0 | 0.00 | 6.9 | 6.95 | 6.9 | 651947 |
| 1737135000 | 6.9 | 0.55 | 8.66 | 6.35 | 7.05 | 6.35 | 1723714 |
| 1737048600 | 6.35 | -0.05 | -0.78 | 6.45 | 6.5 | 6.15 | 1079444 |
| 1736962200 | 6.4 | -0.25 | -3.76 | 6.65 | 6.65 | 6.3 | 1095017 |
| 1736875800 | 6.65 | -0.25 | -3.62 | 6.9 | 6.9 | 6.6 | 1073476 |
| 1736789400 | 6.9 | -0.15 | -2.13 | 7.5 | 8.35 | 6.8 | 5483502 |
| 1736530200 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 6.8 | 1501791 |
| 1736443800 | 7.05 | 0.19 | 2.77 | 7.25 | 7.25 | 7.05 | 2395647 |
| 1736357400 | 6.86 | -0.39 | -5.38 | 7.25 | 7.25 | 6.86 | 1899224 |
| 1736271000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 1420840 |
| 1736184600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 614447 |
| 1735925400 | 7.25 | 0.25 | 3.57 | 7 | 7.25 | 7 | 418743 |
| 1735839000 | 7 | 0.25 | 3.70 | 7 | 7 | 6.5 | 326949 |
| 1735666200 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 144578 |
| 1735579800 | 7 | 0 | 0.00 | 6.75 | 7 | 6.75 | 787758 |
| 1735320600 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 6.75 | 1631338 |
| 1735061400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 346358 |
| 1734975000 | 7.25 | -1 | -12.12 | 8.25 | 8.25 | 7.25 | 5241926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
