News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -4.14634146341 | 8.2 | 8.29 | 7.8 | 66654 | 8.04081114 | DE |
| 4 | 0.32 | 4.24403183024 | 7.54 | 8.3 | 7.54 | 77424 | 7.94431646 | DE |
| 12 | 0.95 | 13.7481910275 | 6.91 | 8.3 | 6.54 | 69649 | 7.41520224 | DE |
| 26 | 0.26 | 3.42105263158 | 7.6 | 8.3 | 6.35 | 71642 | 7.15788005 | DE |
| 52 | 2.01 | 34.358974359 | 5.85 | 8.68 | 5.3 | 63946 | 7.09447122 | DE |
| 156 | 7.22 | 1128.125 | 0.64 | 10.1 | 0.62 | 50436 | 6.33880288 | DE |
| 260 | 7.4332 | 1741.61199625 | 0.4268 | 10.1 | 0.2 | 152949 | 1.77594957 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 7.86 | -0.14 | -1.75 | 7.86 | 8.02 | 7.85 | 106025 |
| 1719505800 | 8 | -0.08 | -0.99 | 8.15 | 8.18 | 7.8 | 95072 |
| 1719419400 | 8.08 | 0.01 | 0.12 | 8.1 | 8.25 | 8.07 | 107522 |
| 1719333000 | 8.07 | 0.07 | 0.88 | 8.02 | 8.08 | 7.97 | 37355 |
| 1719246600 | 8 | -0.06 | -0.74 | 8.06 | 8.2 | 7.97 | 53579 |
| 1718987400 | 8.06 | -0.16 | -1.95 | 8.2 | 8.2899999 | 8.02 | 39742 |
| 1718901000 | 8.22 | 0.03 | 0.37 | 8.22 | 8.3 | 8.13 | 56524 |
| 1718814600 | 8.19 | -0.05 | -0.61 | 8.19 | 8.23 | 8.06 | 63964 |
| 1718728200 | 8.24 | 0.24 | 3.00 | 8 | 8.25 | 8 | 80981 |
| 1718641800 | 8 | 0.12 | 1.52 | 7.88 | 8.02 | 7.83 | 79025 |
| 1718382600 | 7.88 | -0.05 | -0.63 | 7.9 | 7.93 | 7.82 | 74355 |
| 1718296200 | 7.93 | -0.07 | -0.88 | 7.99 | 8 | 7.85 | 115100 |
| 1718209800 | 8 | 0.01 | 0.13 | 8.03 | 8.08 | 7.94 | 65896 |
| 1718123400 | 7.99 | 0.03 | 0.38 | 7.93 | 8.02 | 7.83 | 79647 |
| 1718037000 | 7.96 | 0.14 | 1.79 | 7.97 | 7.97 | 7.84 | 86890 |
| 1717777800 | 7.82 | 0 | 0.00 | 7.86 | 7.86 | 7.71 | 89758 |
| 1717691400 | 7.82 | 0.07 | 0.90 | 7.75 | 7.95 | 7.74 | 64782 |
| 1717605000 | 7.75 | 0.07 | 0.91 | 7.68 | 7.75 | 7.63 | 45325 |
| 1717518600 | 7.68 | -0.04 | -0.52 | 7.73 | 7.73 | 7.54 | 93877 |
| 1717432200 | 7.72 | -0.01 | -0.13 | 7.77 | 7.81 | 7.67 | 68435 |
| 1717173000 | 7.73 | 0.21 | 2.79 | 7.54 | 7.73 | 7.54 | 112967 |
| 1717086600 | 7.52 | 0.14 | 1.90 | 7.5 | 7.68 | 7.07 | 211016 |
| 1717000200 | 7.38 | -0.17 | -2.25 | 7.6 | 7.6 | 7.33 | 59817 |
| 1716913800 | 7.55 | 0 | 0.00 | 7.56 | 7.7 | 7.55 | 57280 |
| 1716827400 | 7.55 | 0 | 0.00 | 7.57 | 7.59 | 7.48 | 39504 |
| 1716568200 | 7.55 | 0.18 | 2.44 | 7.43 | 7.55 | 7.35 | 46877 |
| 1716481800 | 7.37 | -0.05 | -0.67 | 7.45 | 7.49 | 7.37 | 26129 |
| 1716395400 | 7.42 | -0.15 | -1.98 | 7.59 | 7.59 | 7.34 | 28054 |
| 1716309000 | 7.57 | 0.07 | 0.93 | 7.52 | 7.59 | 7.47 | 90486 |
| 1716222600 | 7.5 | 0.1 | 1.35 | 7.45 | 7.55 | 7.39 | 53377 |
| 1715963400 | 7.4 | 0.23 | 3.21 | 7.2 | 7.4 | 7.2 | 109372 |
| 1715877000 | 7.17 | 0.14 | 1.99 | 7.1 | 7.24 | 7 | 154969 |
| 1715790600 | 7.03 | -0.05 | -0.71 | 7.04 | 7.11 | 7.01 | 30784 |
| 1715704200 | 7.08 | 0.1 | 1.43 | 6.91 | 7.1 | 6.91 | 81674 |
| 1715617800 | 6.98 | -0.06 | -0.85 | 7.02 | 7.08 | 6.9 | 81400 |
| 1715358600 | 7.04 | 0.14 | 2.03 | 6.94 | 7.05 | 6.94 | 57584 |
| 1715272200 | 6.9 | 0.05 | 0.73 | 6.85 | 6.93 | 6.85 | 15702 |
| 1715185800 | 6.85 | -0.01 | -0.15 | 6.86 | 6.98 | 6.83 | 39169 |
| 1715099400 | 6.86 | 0.14 | 2.08 | 6.74 | 6.86 | 6.74 | 63769 |
| 1715013000 | 6.72 | -0.01 | -0.15 | 6.77 | 6.78 | 6.71 | 23410 |
| 1714753800 | 6.73 | 0.04 | 0.60 | 6.65 | 6.75 | 6.62 | 43600 |
| 1714667400 | 6.69 | -0.04 | -0.59 | 6.71 | 6.71 | 6.6 | 71031 |
| 1714494600 | 6.73 | -0.11 | -1.61 | 6.89 | 6.89 | 6.73 | 42089 |
| 1714408200 | 6.84 | 0.09 | 1.33 | 6.78 | 6.85 | 6.7 | 46985 |
| 1714149000 | 6.75 | -0.18 | -2.60 | 6.93 | 6.93 | 6.71 | 107359 |
| 1714062600 | 6.93 | 0.31 | 4.68 | 6.62 | 6.93 | 6.54 | 178940 |
| 1713976200 | 6.62 | -0.1 | -1.49 | 6.66 | 6.71 | 6.55 | 58390 |
| 1713889800 | 6.72 | 0.08 | 1.20 | 6.7 | 6.72 | 6.58 | 61447 |
| 1713803400 | 6.64 | -0.03 | -0.45 | 6.71 | 6.73 | 6.6 | 41710 |
| 1713544200 | 6.67 | -0.13 | -1.91 | 6.7 | 6.7 | 6.61 | 41274 |
| 1713457800 | 6.8 | 0.1 | 1.49 | 6.76 | 6.8 | 6.65 | 22148 |
| 1713371400 | 6.7 | 0 | 0.00 | 6.7 | 6.82 | 6.67 | 19943 |
| 1713285000 | 6.7 | -0.18 | -2.62 | 6.82 | 6.82 | 6.66 | 58204 |
| 1713198600 | 6.88 | -0.11 | -1.57 | 6.95 | 6.99 | 6.88 | 41499 |
| 1712939400 | 6.99 | -0.01 | -0.14 | 7 | 7.05 | 6.94 | 50482 |
| 1712853000 | 7 | -0.1 | -1.41 | 7.09 | 7.09 | 6.93 | 52662 |
| 1712766600 | 7.1 | 0.06 | 0.85 | 7 | 7.2 | 6.95 | 228317 |
| 1712680200 | 7.04 | 0 | 0.00 | 7 | 7.09 | 6.96 | 38609 |
| 1712593800 | 7.04 | 0.02 | 0.28 | 7.05 | 7.06 | 6.93 | 37755 |
| 1712334600 | 7.02 | 0.08 | 1.15 | 6.91 | 7.02 | 6.91 | 40242 |
| 1712248200 | 6.94 | 0.01 | 0.14 | 6.95 | 7.02 | 6.92 | 36076 |
| 1712161800 | 6.93 | -0.07 | -1.00 | 7.03 | 7.04 | 6.91 | 180536 |
| 1712075400 | 7 | 0.2 | 2.94 | 6.88 | 7.09 | 6.88 | 181580 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
