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 | 0.25 | 2.77777777778 | 9 | 9.32 | 9 | 331681 | 9.08451044 | DE |
| 4 | 1.35 | 17.0886075949 | 7.9 | 9.75 | 7.75 | 891792 | 8.65160544 | DE |
| 12 | 2.75 | 42.3076923077 | 6.5 | 10.75 | 5.75 | 1061734 | 8.35937039 | DE |
| 26 | -0.8 | -7.96019900498 | 10.05 | 10.75 | 5.75 | 713685 | 8.18357273 | DE |
| 52 | 2.25 | 32.1428571429 | 7 | 17.5 | 5.75 | 884556 | 9.44960593 | DE |
| 156 | -21 | -69.4214876033 | 30.25 | 37 | 5.75 | 790167 | 16.35793741 | DE |
| 260 | 4 | 76.1904761905 | 5.25 | 37.5 | 3.75 | 894999 | 16.78719656 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734370200 | 9.25 | 0 | 0.00 | 9.25 | 9.32 | 9.25 | 33446 |
| 1734111000 | 9.25 | 0.03 | 0.33 | 9.25 | 9.25 | 9.25 | 64208 |
| 1734024600 | 9.22 | 0.22 | 2.44 | 9 | 9.25 | 9 | 564093 |
| 1733938200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 24334 |
| 1733851800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 366070 |
| 1733765400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 639699 |
| 1733506200 | 9 | 0 | 0.00 | 9 | 9.25 | 9 | 394967 |
| 1733419800 | 9 | -0.5 | -5.26 | 9.5 | 9.5 | 9 | 409361 |
| 1733333400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.45 | 559463 |
| 1733247000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.45 | 150180 |
| 1733160600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 403194 |
| 1732901400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.45 | 205914 |
| 1732815000 | 9.5 | -0.25 | -2.56 | 9.75 | 9.75 | 9.25 | 824631 |
| 1732728600 | 9.75 | 0.35 | 3.72 | 9.4 | 9.75 | 9.4 | 1055757 |
| 1732642200 | 9.4 | 1.05 | 12.57 | 8.35 | 9.4 | 8.2 | 1315625 |
| 1732555800 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 694871 |
| 1732296600 | 8.35 | 0.45 | 5.70 | 7.75 | 8.35 | 7.75 | 2961025 |
| 1732210200 | 7.9 | -0.25 | -3.07 | 8.15 | 8.25 | 7.9 | 1263985 |
| 1732123800 | 8.15 | -0.05 | -0.61 | 8.2 | 8.25 | 8.15 | 3285835 |
| 1732037400 | 8.2 | 0.05 | 0.61 | 8.15 | 8.2 | 8.15 | 1411812 |
| 1731951000 | 8.15 | 0.25 | 3.16 | 7.9 | 8.15 | 7.9 | 1240820 |
| 1731691800 | 7.9 | -2.1 | -21.00 | 7.75 | 9 | 7.75 | 6540242 |
| 1731605400 | 10 | -0.5 | -4.76 | 10.5 | 10.5 | 10 | 658043 |
| 1731519000 | 10.5 | 0.5 | 5.00 | 10.5 | 10.5 | 10.5 | 511037 |
| 1731432600 | 10 | -0.5 | -4.76 | 10.5 | 10.5 | 10 | 914623 |
| 1731346200 | 10.5 | 0.88 | 9.15 | 9.5 | 10.5 | 9.5 | 1931278 |
| 1731087000 | 9.6199999 | 0.12 | 1.26 | 9.5 | 9.6199999 | 9.25 | 730985 |
| 1731000600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.25 | 523272 |
| 1730914200 | 9.5 | -1 | -9.52 | 10.5 | 10.5 | 9.5 | 1132930 |
| 1730827800 | 10.5 | 0.1 | 0.96 | 10 | 10.75 | 10 | 1215253 |
| 1730741400 | 10.4 | 0.4 | 4.00 | 10 | 10.5 | 10 | 1363379 |
| 1730482200 | 10 | 0.5 | 5.26 | 9.5 | 10.5 | 9.2 | 3238054 |
| 1730395800 | 9.5 | 1 | 11.76 | 8.5 | 9.5 | 8.5 | 1040430 |
| 1730309400 | 8.5 | 0.75 | 9.68 | 7.75 | 9.5 | 7.75 | 3340962 |
| 1730223000 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 394818 |
| 1730136600 | 8 | 0 | 0.00 | 8 | 8.3 | 8 | 207704 |
| 1729873800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 228086 |
| 1729787400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 22747 |
| 1729701000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 117274 |
| 1729614600 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 283444 |
| 1729528200 | 8.25 | 0.25 | 3.13 | 8 | 8.25 | 8 | 417849 |
| 1729269000 | 8 | -0.5 | -5.88 | 8.5 | 8.5 | 8 | 802899 |
| 1729182600 | 8.5 | 1 | 13.33 | 7.5 | 8.5 | 7.5 | 1185947 |
| 1729096200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 425208 |
| 1729009800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 694309 |
| 1728923400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 721198 |
| 1728664200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 1014914 |
| 1728577800 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.5 | 96663 |
| 1728491400 | 7.75 | 0.75 | 10.71 | 7.5 | 7.75 | 7.5 | 390871 |
| 1728405000 | 7 | -0.25 | -3.45 | 7.25 | 7.5 | 7 | 842796 |
| 1728318600 | 7.25 | 0.75 | 11.54 | 6.5 | 7.25 | 6.5 | 980439 |
| 1728059400 | 6.5 | 0.38 | 6.21 | 5.75 | 6.75 | 5.75 | 2285189 |
| 1727973000 | 6.12 | -0.38 | -5.85 | 6.5 | 6.5 | 5.75 | 1612549 |
| 1727886600 | 6.5 | -1 | -13.33 | 7.5 | 7.5 | 6.25 | 2227843 |
| 1727800200 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.25 | 1512522 |
| 1727713800 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 585183 |
| 1727454600 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.5 | 1653219 |
| 1727368200 | 7.75 | 1 | 14.81 | 6.75 | 7.75 | 6.75 | 1571715 |
| 1727281800 | 6.75 | 0.43 | 6.80 | 6.5 | 7 | 6.5 | 1581051 |
| 1727195400 | 6.32 | 0.02 | 0.32 | 6.5 | 6.5 | 6.32 | 159536 |
| 1727109000 | 6.3 | -0.2 | -3.08 | 6.5 | 6.5 | 6.3 | 201741 |
| 1726849800 | 6.5 | 0.5 | 8.33 | 6.25 | 6.5 | 6.25 | 751467 |
| 1726763400 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 715937 |
| 1726677000 | 6.25 | 0 | 0.00 | 6.25 | 6.5 | 6.25 | 2218718 |
| 1726590600 | 6.25 | 0.25 | 4.17 | 6 | 6.25 | 5.75 | 466935 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
