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 | 0.29 | 3.72272143774 | 7.79 | 8.31 | 7.63 | 7800 | 7.8340139 | DE |
| 4 | 0.31 | 3.9897039897 | 7.77 | 8.31 | 7.25 | 7783 | 7.72230017 | DE |
| 12 | 0.29 | 3.72272143774 | 7.79 | 8.31 | 7.13 | 8428 | 7.67320443 | DE |
| 26 | -0.75 | -8.49377123443 | 8.83 | 8.9 | 7.13 | 6867 | 7.80295697 | DE |
| 52 | 0.93 | 13.006993007 | 7.15 | 8.9 | 7.01 | 5025 | 7.73839627 | DE |
| 156 | 0.59 | 7.87716955941 | 7.49 | 8.9 | 6.18 | 6273 | 7.32635067 | DE |
| 260 | 1.44 | 21.686746988 | 6.64 | 10.56 | 4.32 | 8422 | 7.14600199 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 8.32 | 0.69 | 9.04 | 8.06 | 8.32 | 8.02 | 13551 |
| 1732684500 | 7.63 | -0.36 | -4.51 | 7.96 | 8.18 | 7.63 | 16038 |
| 1732598100 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.76 | 11424 |
| 1732511700 | 7.99 | 0.11 | 1.40 | 7.74 | 7.99 | 7.74 | 8721 |
| 1732252500 | 7.88 | 0 | 0.00 | 7.73 | 7.88 | 7.73 | 374 |
| 1732166100 | 7.88 | 0.09 | 1.16 | 7.79 | 7.88 | 7.67 | 2445 |
| 1732079700 | 7.79 | 0.04 | 0.52 | 7.8 | 7.83 | 7.78 | 5051 |
| 1731993300 | 7.75 | 0.12 | 1.57 | 7.79 | 7.84 | 7.75 | 4520 |
| 1731906900 | 7.63 | -0.09 | -1.17 | 7.72 | 7.73 | 7.54 | 19094 |
| 1731647700 | 7.72 | -0.03 | -0.39 | 7.9 | 7.9 | 7.7 | 6287 |
| 1731561300 | 7.75 | 0.14 | 1.84 | 7.84 | 7.84 | 7.72 | 1588 |
| 1731474900 | 7.61 | -0.1 | -1.30 | 7.69 | 7.8 | 7.57 | 9778 |
| 1731388500 | 7.71 | 0.29 | 3.91 | 7.49 | 7.71 | 7.49 | 2170 |
| 1731302100 | 7.42 | 0.17 | 2.34 | 7.42 | 7.42 | 7.42 | 437 |
| 1731042900 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1730956500 | 7.25 | -0.46 | -5.97 | 7.71 | 7.71 | 7.25 | 1544 |
| 1730870100 | 7.71 | 0.04 | 0.52 | 7.71 | 7.71 | 7.63 | 17273 |
| 1730783700 | 7.67 | 0.04 | 0.52 | 7.63 | 7.69 | 7.475 | 15940 |
| 1730697300 | 7.63 | 0.01 | 0.13 | 7.62 | 7.75 | 7.62 | 6673 |
| 1730438100 | 7.62 | -0.15 | -1.93 | 7.96 | 7.96 | 7.62 | 2180 |
| 1730351700 | 7.77 | -0.22 | -2.75 | 7.77 | 7.85 | 7.67 | 16348 |
| 1730265300 | 7.99 | 0.01 | 0.13 | 7.77 | 8 | 7.73 | 13051 |
| 1730178900 | 7.98 | 0.31 | 4.04 | 7.8 | 7.98 | 7.7 | 25499 |
| 1730092500 | 7.67 | -0.27 | -3.40 | 7.94 | 7.97 | 7.67 | 878 |
| 1729833300 | 7.94 | 0.07 | 0.83 | 7.99 | 7.99 | 7.7 | 16993 |
| 1729746900 | 7.875 | 0.25 | 3.21 | 7.74 | 7.89 | 7.74 | 28495 |
| 1729660500 | 7.63 | -0.14 | -1.80 | 7.82 | 7.89 | 7.63 | 11040 |
| 1729574100 | 7.77 | 0.07 | 0.91 | 7.84 | 7.92 | 7.7 | 11549 |
| 1729487700 | 7.7 | -0.14 | -1.79 | 8 | 8 | 7.7 | 5228 |
| 1729228500 | 7.84 | 0.08 | 1.03 | 7.68 | 7.84 | 7.68 | 3173 |
| 1729142100 | 7.76 | 0.03 | 0.39 | 7.74 | 7.76 | 7.62 | 5963 |
| 1729055700 | 7.73 | -0.05 | -0.58 | 7.77 | 7.82 | 7.73 | 14288 |
| 1728969300 | 7.775 | 0.14 | 1.77 | 7.59 | 7.78 | 7.59 | 7290 |
| 1728882900 | 7.64 | -0.02 | -0.20 | 7.56 | 7.68 | 7.55 | 6637 |
| 1728623700 | 7.655 | -0.22 | -2.73 | 7.72 | 7.73 | 7.64 | 3846 |
| 1728537300 | 7.87 | 0.17 | 2.21 | 7.66 | 7.87 | 7.63 | 5307 |
| 1728450900 | 7.7 | 0.21 | 2.80 | 7.49 | 7.78 | 7.49 | 12462 |
| 1728364500 | 7.49 | -0.14 | -1.83 | 7.46 | 7.66 | 7.46 | 13427 |
| 1728278100 | 7.63 | 0.08 | 1.06 | 7.63 | 7.64 | 7.6 | 26875 |
| 1728022500 | 7.55 | 0.01 | 0.13 | 7.54 | 7.63 | 7.49 | 39098 |
| 1727936100 | 7.54 | -0.04 | -0.53 | 7.59 | 7.6 | 7.47 | 3071 |
| 1727849700 | 7.58 | 0.13 | 1.74 | 7.52 | 7.58 | 7.49 | 10900 |
| 1727763300 | 7.45 | 0 | 0.00 | 7.35 | 7.52 | 7.35 | 3520 |
| 1727676900 | 7.45 | -0.01 | -0.13 | 7.5 | 7.59 | 7.3 | 21387 |
| 1727417700 | 7.46 | -0.12 | -1.58 | 8.06 | 8.06 | 7.41 | 21535 |
| 1727331300 | 7.58 | 0.27 | 3.69 | 7.46 | 7.725 | 7.46 | 209 |
| 1727244900 | 7.31 | 0.18 | 2.52 | 7.45 | 7.45 | 7.24 | 3771 |
| 1727158500 | 7.13 | -0.07 | -0.97 | 7.28 | 7.43 | 7.13 | 7522 |
| 1727072100 | 7.2 | -0.33 | -4.38 | 7.5 | 7.5 | 7.2 | 11074 |
| 1726812900 | 7.53 | 0.22 | 3.01 | 7.36 | 7.55 | 7.31 | 2931 |
| 1726726500 | 7.31 | 0 | 0.00 | 7.33 | 7.57 | 7.31 | 1309 |
| 1726640100 | 7.31 | -0.09 | -1.22 | 7.4 | 7.62 | 7.31 | 3357 |
| 1726553700 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 50 |
| 1726467300 | 7.4 | -0.1 | -1.33 | 7.53 | 7.53 | 7.4 | 3089 |
| 1726208100 | 7.5 | -0.08 | -1.06 | 7.5 | 7.5 | 7.5 | 197 |
| 1726121700 | 7.58 | 0.02 | 0.26 | 7.57 | 7.58 | 7.55 | 732 |
| 1726035300 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1725948900 | 7.56 | -0.18 | -2.33 | 7.74 | 7.74 | 7.52 | 858 |
| 1725862500 | 7.74 | 0.01 | 0.13 | 7.74 | 7.74 | 7.74 | 2 |
| 1725603300 | 7.73 | 0.01 | 0.13 | 7.71 | 7.73 | 7.71 | 57 |
| 1725516900 | 7.72 | -0.2 | -2.53 | 7.79 | 7.79 | 7.38 | 1607 |
| 1725430500 | 7.92 | 0.15 | 1.93 | 7.6 | 7.92 | 7.6 | 2472 |
| 1725344100 | 7.77 | 0.36 | 4.86 | 7.76 | 7.84 | 7.63 | 2863 |
| 1725257700 | 7.41 | -0.29 | -3.77 | 7.73 | 7.76 | 7.41 | 1958 |
| 1724998500 | 7.7 | -0.09 | -1.16 | 7.76 | 7.76 | 7.7 | 3870 |
| 1724912100 | 7.79 | -0.02 | -0.26 | 7.79 | 7.79 | 7.79 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
