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 | 0.26 | 2.47619047619 | 10.5 | 11.08 | 10 | 1339416 | 11.0037135 | DE |
| 4 | -0.26 | -2.35934664247 | 11.02 | 13 | 10 | 1881214 | 11.31322869 | DE |
| 12 | -7.22 | -40.1557285873 | 17.98 | 22.02 | 10 | 3554069 | 13.4255546 | DE |
| 26 | -3.28 | -23.3618233618 | 14.04 | 22.02 | 10 | 3393813 | 14.16866438 | DE |
| 52 | -9.24 | -46.2 | 20 | 42.08 | 8.44 | 5508590 | 20.83569384 | DE |
| 156 | -103.94 | -90.6190061029 | 114.7 | 161.2 | 8.44 | 4227586 | 55.26414296 | DE |
| 260 | -365.24 | -97.1382978723 | 376 | 400 | 8.44 | 3562014 | 82.04542788 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 10.85 | -0.23 | -2.08 | 10.21 | 10.93 | 10.2 | 777415 |
| 1734370200 | 11.08 | 0.28 | 2.59 | 11 | 11.08 | 10.3 | 2487852 |
| 1734111000 | 10.8 | -0.28 | -2.53 | 10.9 | 11 | 10.55 | 914857 |
| 1734024600 | 11.08 | 0.08 | 0.73 | 10.6 | 11.08 | 10.41 | 1567814 |
| 1733938200 | 11 | 0.5 | 4.76 | 10.5 | 11 | 10.45 | 949142 |
| 1733851800 | 10.5 | -0.49 | -4.46 | 10.5 | 11 | 10.5 | 970018 |
| 1733765400 | 10.99 | 0.3 | 2.81 | 10.65 | 11 | 10.2 | 1573741 |
| 1733506200 | 10.69 | -0.39 | -3.52 | 10.8 | 11.1 | 10.46 | 1131337 |
| 1733419800 | 11.08 | 0.1 | 0.91 | 10.8 | 11.08 | 10.8 | 829288 |
| 1733333400 | 10.98 | -0.12 | -1.08 | 10.8 | 10.98 | 10.44 | 1726463 |
| 1733247000 | 11.1 | 0.11 | 1.00 | 11.2 | 11.2 | 10.44 | 1383418 |
| 1733160600 | 10.99 | -0.03 | -0.27 | 11.2 | 11.4 | 10.57 | 2246811 |
| 1732901400 | 11.02 | -0.37 | -3.25 | 11.02 | 12.02 | 11.02 | 2529246 |
| 1732815000 | 11.39 | -0.87 | -7.10 | 12 | 12 | 11.02 | 2077173 |
| 1732728600 | 12.26 | 0.16 | 1.32 | 11.9 | 12.26 | 11.03 | 2333065 |
| 1732642200 | 12.1 | 0.1 | 0.83 | 12.8 | 12.99 | 12 | 6577582 |
| 1732555800 | 12 | 0.52 | 4.53 | 11.48 | 13 | 11.25 | 2044368 |
| 1732296600 | 11.48 | 0.93 | 8.82 | 10.5 | 11.5 | 10.5 | 1385782 |
| 1732210200 | 10.55 | -0.27 | -2.50 | 10.7 | 10.9 | 10.5 | 1950609 |
| 1732123800 | 10.82 | -0.53 | -4.67 | 11.02 | 11.05 | 10.6 | 2663730 |
| 1732037400 | 11.35 | 0.25 | 2.25 | 11 | 11.35 | 10.72 | 1042862 |
| 1731951000 | 11.1 | -0.2 | -1.77 | 11 | 11.2 | 11 | 442696 |
| 1731691800 | 11.3 | 0.11 | 0.98 | 11 | 11.5 | 11 | 2023967 |
| 1731605400 | 11.19 | -0.19 | -1.67 | 11.3 | 11.38 | 10.81 | 2393101 |
| 1731519000 | 11.38 | 0 | 0.00 | 11.59 | 11.79 | 11.2 | 1490608 |
| 1731432600 | 11.38 | 0.12 | 1.07 | 11.27 | 11.75 | 11.27 | 2319650 |
| 1731346200 | 11.26 | -0.95 | -7.78 | 11.8 | 12.2 | 11.22 | 1474768 |
| 1731087000 | 12.21 | -0.17 | -1.37 | 11.99 | 12.5 | 11.81 | 1643816 |
| 1731000600 | 12.38 | -0.39 | -3.05 | 12.5 | 12.8 | 12.29 | 1084853 |
| 1730914200 | 12.77 | 0.18 | 1.43 | 12.4 | 12.8 | 12.21 | 2354487 |
| 1730827800 | 12.59 | 0.09 | 0.72 | 12.33 | 12.59 | 12.12 | 1022734 |
| 1730741400 | 12.5 | 0 | 0.00 | 12.33 | 12.5 | 12.33 | 2565068 |
| 1730482200 | 12.5 | 0 | 0.00 | 12.34 | 12.7 | 12.33 | 1992870 |
| 1730395800 | 12.5 | 0.12 | 0.97 | 11.8 | 12.54 | 11.8 | 1156286 |
| 1730309400 | 12.38 | -0.12 | -0.96 | 12.11 | 12.38 | 11.67 | 6339274 |
| 1730223000 | 12.5 | 0.3 | 2.46 | 12.11 | 12.66 | 12 | 3289145 |
| 1730136600 | 12.2 | -0.97 | -7.37 | 12.82 | 13 | 11.54 | 11732607 |
| 1729873800 | 13.17 | 0.08 | 0.61 | 13.3 | 13.3 | 12.99 | 1540898 |
| 1729787400 | 13.09 | -0.39 | -2.89 | 13.5 | 13.5 | 12.81 | 3242059 |
| 1729701000 | 13.48 | 0.37 | 2.82 | 12.82 | 13.48 | 12.81 | 3206691 |
| 1729614600 | 13.11 | 0.01 | 0.08 | 13 | 13.3 | 12.72 | 1938291 |
| 1729528200 | 13.1 | 0.2 | 1.55 | 13.3 | 13.3 | 12.99 | 4023597 |
| 1729269000 | 12.9 | 0.39 | 3.12 | 13 | 13 | 12.51 | 1282333 |
| 1729182600 | 12.51 | 0.11 | 0.89 | 12.99 | 12.99 | 12.01 | 5584164 |
| 1729096200 | 12.4 | -0.17 | -1.35 | 12.5 | 12.71 | 11.99 | 2688709 |
| 1729009800 | 12.57 | 0.43 | 3.54 | 12.2 | 12.57 | 11.67 | 4920960 |
| 1728923400 | 12.14 | 0.29 | 2.45 | 11.77 | 12.14 | 11.75 | 10117213 |
| 1728664200 | 11.85 | -0.05 | -0.42 | 12.2 | 12.2 | 11.7 | 2191429 |
| 1728577800 | 11.9 | 0 | 0.00 | 12 | 12.12 | 11.5 | 4774488 |
| 1728491400 | 11.9 | -0.47 | -3.80 | 12.1 | 12.78 | 11.76 | 9944106 |
| 1728405000 | 12.37 | -0.33 | -2.60 | 12.6 | 13 | 12.16 | 5657250 |
| 1728318600 | 12.7 | -0.9 | -6.62 | 13.1 | 13.6 | 12.7 | 3967192 |
| 1728059400 | 13.6 | -0.4 | -2.86 | 14.66 | 14.66 | 13.1 | 4800734 |
| 1727973000 | 14 | 0.15 | 1.08 | 13.5 | 14.55 | 13.5 | 2437919 |
| 1727886600 | 13.85 | -0.5 | -3.48 | 14 | 14.58 | 13.8 | 2221217 |
| 1727800200 | 14.35 | -0.2 | -1.37 | 14 | 15 | 13.01 | 4422931 |
| 1727713800 | 14.55 | -5.03 | -25.69 | 17.5 | 17.5 | 12.05 | 35886758 |
| 1727454600 | 19.58 | -1.42 | -6.76 | 20.2 | 21.2 | 19.5 | 3909582 |
| 1727368200 | 21 | 0 | 0.00 | 21 | 21.5 | 20.42 | 3295917 |
| 1727281800 | 21 | 1.7 | 8.81 | 17.98 | 22.02 | 17.98 | 11127616 |
| 1727195400 | 19.3 | 1.32 | 7.34 | 17.97 | 19.75 | 17.8 | 4878599 |
| 1727109000 | 17.98 | 0.72 | 4.17 | 17.5 | 18.07 | 17.23 | 1680608 |
| 1726849800 | 17.26 | -0.87 | -4.80 | 18.13 | 19.8 | 17.26 | 10987285 |
| 1726763400 | 18.13 | 0.6 | 3.42 | 17.99 | 18.56 | 17.54 | 2187786 |
| 1726677000 | 17.53 | -0.34 | -1.90 | 17.6 | 17.79 | 17.26 | 1980349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
