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 | -0.875 | -8.72817955112 | 10.025 | 10.25 | 9.15 | 220402 | 10.04624758 | DE |
| 4 | -3.35 | -26.8 | 12.5 | 14.25 | 9.15 | 412293 | 11.14552877 | DE |
| 12 | -4.225 | -31.5887850467 | 13.375 | 16 | 9.15 | 344329 | 12.04244296 | DE |
| 26 | -5.725 | -38.487394958 | 14.875 | 16.75 | 9.15 | 242364 | 12.65863738 | DE |
| 52 | -6.35 | -40.9677419355 | 15.5 | 24 | 9.15 | 283429 | 15.61254267 | DE |
| 156 | -1 | -9.85221674877 | 10.15 | 30.7 | 1.575 | 328820 | 10.60958562 | DE |
| 260 | -23.35 | -71.8461538462 | 32.5 | 35.5 | 1.575 | 213512 | 10.97825153 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730741400 | 9.75 | -0.15 | -1.52 | 9.9 | 9.9 | 9.75 | 73064 |
| 1730482200 | 9.9 | -0.3 | -2.94 | 10.025 | 10.125 | 9.9 | 133730 |
| 1730395800 | 10.2 | -0.05 | -0.49 | 10.25 | 10.25 | 9.9 | 117170 |
| 1730309400 | 10.25 | 0.5 | 5.13 | 9.75 | 10.25 | 9.75 | 507363 |
| 1730223000 | 9.75 | -0.28 | -2.74 | 10.025 | 10.025 | 9.75 | 270682 |
| 1730136600 | 10.025 | 0 | 0.00 | 10.025 | 10.25 | 10.025 | 244720 |
| 1729873800 | 10.025 | -0.23 | -2.20 | 10.25 | 10.25 | 9.75 | 520212 |
| 1729787400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 303916 |
| 1729701000 | 10.25 | -1 | -8.89 | 11.25 | 12.25 | 10.125 | 1142848 |
| 1729614600 | 11.25 | -2.25 | -16.67 | 14.25 | 14.25 | 10.75 | 3492627 |
| 1729528200 | 13.5 | 0.25 | 1.89 | 13.25 | 13.5 | 13.25 | 65135 |
| 1729269000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 3942 |
| 1729182600 | 13.25 | -0.25 | -1.85 | 13.5 | 13.5 | 13.25 | 60159 |
| 1729096200 | 13.5 | -0.25 | -1.82 | 13.75 | 14 | 13.5 | 253130 |
| 1729009800 | 13.75 | 0.5 | 3.77 | 13.25 | 14.25 | 13.25 | 455807 |
| 1728923400 | 13.25 | 1.25 | 10.42 | 12 | 13.5 | 12 | 331251 |
| 1728664200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 31661 |
| 1728577800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 10000 |
| 1728491400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 10000 |
| 1728405000 | 12 | -0.5 | -4.00 | 12.5 | 12.5 | 12 | 218444 |
| 1728318600 | 12.5 | -0.75 | -5.66 | 13.25 | 13.375 | 12.375 | 340906 |
| 1728059400 | 13.25 | -0.5 | -3.64 | 13.75 | 14 | 13.25 | 395510 |
| 1727973000 | 13.75 | 0.88 | 6.80 | 12.875 | 14.5 | 12.875 | 465943 |
| 1727886600 | 12.875 | 1.13 | 9.57 | 11.75 | 12.875 | 11.75 | 535507 |
| 1727800200 | 11.75 | -0.13 | -1.05 | 11.875 | 11.875 | 11.75 | 162375 |
| 1727713800 | 11.875 | -1 | -7.77 | 12.875 | 12.875 | 11.875 | 391381 |
| 1727454600 | 12.875 | -0.13 | -0.96 | 13 | 13 | 12.75 | 257892 |
| 1727368200 | 13 | -0.25 | -1.89 | 12.75 | 13 | 12.75 | 327509 |
| 1727281800 | 13.25 | -1.25 | -8.62 | 14.5 | 14.5 | 13.125 | 329606 |
| 1727195400 | 14.5 | 1 | 7.41 | 13.5 | 16 | 13.5 | 1622483 |
| 1727109000 | 13.5 | 2.65 | 24.42 | 11.5 | 14.125 | 11.25 | 2008915 |
| 1726849800 | 10.85 | 0.7 | 6.90 | 10.15 | 12.25 | 9.9 | 612780 |
| 1726763400 | 10.15 | 0.03 | 0.25 | 10.125 | 10.25 | 9.75 | 308295 |
| 1726677000 | 10.125 | -0.5 | -4.71 | 10.75 | 10.75 | 9.75 | 587728 |
| 1726590600 | 10.625 | -0.38 | -3.41 | 11 | 11 | 10.625 | 147658 |
| 1726504200 | 11 | -0.5 | -4.35 | 11.5 | 11.5 | 11 | 88870 |
| 1726245000 | 11.5 | -0.13 | -1.08 | 11.5 | 11.5 | 10.75 | 374444 |
| 1726158600 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.625 | 93581 |
| 1726072200 | 11.625 | -0.13 | -1.06 | 11.75 | 11.75 | 10.875 | 458114 |
| 1725985800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 97595 |
| 1725899400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 108 |
| 1725640200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 15913 |
| 1725553800 | 11.75 | 0.5 | 4.44 | 11.25 | 12 | 11.25 | 242894 |
| 1725467400 | 11.25 | -0.25 | -2.17 | 11.5 | 11.5 | 11.25 | 196781 |
| 1725381000 | 11.5 | -1 | -8.00 | 11.75 | 11.75 | 11.25 | 249576 |
| 1725294600 | 12.5 | 0.63 | 5.26 | 11.875 | 12.5 | 11.575 | 101390 |
| 1725035400 | 11.875 | -0.38 | -3.06 | 12.25 | 12.25 | 11.875 | 216337 |
| 1724949000 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.25 | 492801 |
| 1724862600 | 12.5 | -0.88 | -6.54 | 13.375 | 13.375 | 12.5 | 80098 |
| 1724776200 | 13.375 | 0 | 0.00 | 13.375 | 13.375 | 13.375 | 63429 |
| 1724430600 | 13.375 | 0.13 | 0.94 | 13.25 | 13.375 | 13.25 | 41218 |
| 1724344200 | 13.25 | 0.25 | 1.92 | 13 | 13.25 | 12.5 | 204365 |
| 1724257800 | 13 | 0.25 | 1.96 | 12.75 | 13 | 12.75 | 33982 |
| 1724171400 | 12.75 | -0.25 | -1.92 | 13 | 13 | 12.75 | 46749 |
| 1724085000 | 13 | 0.13 | 0.97 | 12.875 | 13.25 | 12.625 | 192196 |
| 1723825800 | 12.875 | 0 | 0.00 | 12.875 | 12.875 | 12.875 | 0 |
| 1723739400 | 12.875 | 0 | 0.00 | 12.875 | 12.875 | 12.875 | 36058 |
| 1723653000 | 12.875 | -0.5 | -3.74 | 13.375 | 13.375 | 12.25 | 236408 |
| 1723566600 | 13.375 | 0 | 0.00 | 13.375 | 13.375 | 13.375 | 28947 |
| 1723480200 | 13.375 | -0.38 | -2.73 | 13.375 | 13.375 | 13.375 | 3747 |
| 1723221000 | 13.75 | 0.38 | 2.80 | 13.375 | 13.75 | 13.375 | 5639 |
| 1723134600 | 13.375 | -0.25 | -1.83 | 13.625 | 13.625 | 13.375 | 74777 |
| 1723048200 | 13.625 | 0 | 0.00 | 13.625 | 13.625 | 13.625 | 20201 |
| 1722961800 | 13.625 | 0.93 | 7.28 | 12.5 | 13.625 | 12.5 | 102298 |
| 1722875400 | 12.7 | -0.93 | -6.79 | 13.625 | 13.625 | 12.5 | 176944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
