News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -2.5 | 8.4 | 8.8 | 8.19 | 26115 | 8.38174621 | DE |
| 4 | -0.59 | -6.71981776765 | 8.78 | 8.8 | 8.1 | 30467 | 8.40250057 | DE |
| 12 | 0.23 | 2.88944723618 | 7.96 | 8.84 | 7.53 | 20510 | 8.36507308 | DE |
| 26 | 0.04 | 0.490797546012 | 8.15 | 8.84 | 7.13 | 13158 | 8.15604469 | DE |
| 52 | 0.46 | 5.95084087969 | 7.73 | 8.9 | 7.13 | 8734 | 8.10094996 | DE |
| 156 | 0.63 | 8.33333333333 | 7.56 | 8.9 | 6.18 | 6895 | 7.5498288 | DE |
| 260 | 0.88 | 12.0383036936 | 7.31 | 10.56 | 4.32 | 8929 | 7.27085519 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739942100 | 8.27 | -0.09 | -1.08 | 8.45 | 8.47 | 8.27 | 2339 |
| 1739855700 | 8.36 | 0.16 | 1.95 | 8.27 | 8.43 | 8.27 | 11434 |
| 1739769300 | 8.2 | -0.22 | -2.61 | 8.69 | 8.69 | 8.2 | 18423 |
| 1739510100 | 8.42 | -0.13 | -1.52 | 8.8 | 8.8 | 8.27 | 34892 |
| 1739423700 | 8.55 | 0.3 | 3.64 | 8.32 | 8.55 | 8.26 | 36448 |
| 1739337300 | 8.25 | -0.05 | -0.60 | 8.4 | 8.55 | 8.25 | 29377 |
| 1739250900 | 8.3 | 0.1 | 1.22 | 8.75 | 8.75 | 8.2899999 | 9766 |
| 1739164500 | 8.2 | 0.1 | 1.23 | 8.21 | 8.55 | 8.2 | 39483 |
| 1738905300 | 8.1 | -0.42 | -4.93 | 8.52 | 8.52 | 8.1 | 33415 |
| 1738818900 | 8.52 | 0.22 | 2.65 | 8.59 | 8.7899999 | 8.38 | 6757 |
| 1738732500 | 8.3 | 0.01 | 0.12 | 8.3699999 | 8.45 | 8.28 | 34965 |
| 1738646100 | 8.2899999 | -0.29 | -3.38 | 8.42 | 8.42 | 8.28 | 36972 |
| 1738559700 | 8.58 | 0.18 | 2.14 | 8.4 | 8.58 | 8.31 | 40171 |
| 1738300500 | 8.4 | 0.15 | 1.82 | 8.38 | 8.52 | 8.36 | 39627 |
| 1738214100 | 8.25 | -0.38 | -4.40 | 8.63 | 8.63 | 8.25 | 30005 |
| 1738127700 | 8.63 | 0.1 | 1.17 | 8.52 | 8.63 | 8.41 | 23255 |
| 1738041300 | 8.53 | 0.01 | 0.12 | 8.23 | 8.57 | 8.23 | 50314 |
| 1737695700 | 8.52 | -0.03 | -0.35 | 8.52 | 8.65 | 8.49 | 34636 |
| 1737609300 | 8.55 | -0.01 | -0.12 | 8.44 | 8.57 | 8.36 | 32258 |
| 1737522900 | 8.56 | -0.23 | -2.62 | 8.78 | 8.78 | 8.44 | 36667 |
| 1737436500 | 8.7899999 | 0.01 | 0.11 | 8.55 | 8.7899999 | 8.3699999 | 25899 |
| 1737350100 | 8.78 | 0.08 | 0.92 | 8.1199999 | 8.78 | 8.1199999 | 19395 |
| 1737090900 | 8.7 | -0.01 | -0.11 | 8.57 | 8.75 | 8.41 | 16136 |
| 1737004500 | 8.71 | 0.17 | 1.99 | 8.78 | 8.78 | 8.36 | 31221 |
| 1736918100 | 8.5399999 | 0.07 | 0.83 | 8.35 | 8.59 | 8.2899999 | 41390 |
| 1736831700 | 8.47 | 0.01 | 0.12 | 8.44 | 8.47 | 8.18 | 23852 |
| 1736745300 | 8.46 | -0.08 | -0.94 | 8.5399999 | 8.5399999 | 8.065 | 6355 |
| 1736486100 | 8.5399999 | -0.04 | -0.47 | 8.65 | 8.65 | 8.31 | 19790 |
| 1736399700 | 8.58 | -0.14 | -1.61 | 8.72 | 8.72 | 8.55 | 11951 |
| 1736313300 | 8.72 | -0.03 | -0.34 | 8.75 | 8.78 | 8.58 | 13303 |
| 1736226900 | 8.75 | -0.09 | -1.02 | 8.84 | 8.84 | 8.59 | 2741 |
| 1736140500 | 8.84 | 0.27 | 3.09 | 8.65 | 8.84 | 8.59 | 29444 |
| 1735881300 | 8.575 | 0.23 | 2.82 | 8.52 | 8.58 | 8.39 | 18658 |
| 1735794900 | 8.34 | 0.08 | 0.97 | 8.3 | 8.34 | 8.3 | 226 |
| 1735617660 | 8.26 | -0.46 | -5.28 | 8.76 | 8.76 | 8.26 | 11478 |
| 1735535700 | 8.72 | 0.47 | 5.70 | 8.25 | 8.72 | 8.25 | 21987 |
| 1735276500 | 8.25 | -0.06 | -0.72 | 8.32 | 8.5399999 | 8.25 | 15993 |
| 1735014060 | 8.31 | 0.14 | 1.71 | 8.28 | 8.31 | 8.28 | 1245 |
| 1734930900 | 8.17 | 0.37 | 4.74 | 8.32 | 8.32 | 7.95 | 8184 |
| 1734671700 | 7.8 | -0.31 | -3.82 | 8.1199999 | 8.14 | 7.8 | 21049 |
| 1734585300 | 8.11 | -0.18 | -2.17 | 8.19 | 8.19 | 8.1 | 7547 |
| 1734498900 | 8.2899999 | 0.35 | 4.47 | 8.08 | 8.2899999 | 7.94 | 19586 |
| 1734412500 | 7.935 | -0.15 | -1.79 | 8.28 | 8.28 | 7.935 | 21561 |
| 1734326100 | 8.08 | -0.09 | -1.10 | 8.05 | 8.1199999 | 8 | 1730 |
| 1734066900 | 8.17 | 0.23 | 2.90 | 8.07 | 8.26 | 7.815 | 2430 |
| 1733980500 | 7.94 | 0.15 | 1.86 | 7.53 | 8.01 | 7.53 | 32623 |
| 1733894100 | 7.795 | -0.19 | -2.32 | 8 | 8 | 7.77 | 10968 |
| 1733807700 | 7.98 | -0.11 | -1.36 | 7.94 | 8.025 | 7.81 | 11536 |
| 1733721300 | 8.09 | 0.36 | 4.66 | 7.73 | 8.09 | 7.73 | 4601 |
| 1733462100 | 7.73 | -0.01 | -0.13 | 7.81 | 7.83 | 7.725 | 6376 |
| 1733375700 | 7.74 | -0.2 | -2.52 | 7.9 | 7.9 | 7.74 | 3305 |
| 1733289300 | 7.94 | 0.01 | 0.13 | 7.91 | 7.97 | 7.8 | 27267 |
| 1733202900 | 7.93 | -0.14 | -1.73 | 7.67 | 8.11 | 7.67 | 30335 |
| 1733116500 | 8.07 | -0.07 | -0.86 | 8.13 | 8.17 | 8.07 | 12560 |
| 1732857300 | 8.14 | -0.18 | -2.16 | 8.31 | 8.31 | 8.03 | 7399 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
