News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.80412371134 | 7.76 | 8.07 | 7.41 | 632479 | 7.74298659 | DE |
| 4 | 0.36 | 4.95867768595 | 7.26 | 8.07 | 7.16 | 539115 | 7.67741138 | DE |
| 12 | 0.66 | 9.48275862069 | 6.96 | 8.07 | 6.81 | 735283 | 7.35881599 | DE |
| 26 | 1.5 | 24.5098039216 | 6.12 | 8.07 | 5.975 | 589373 | 7.10370603 | DE |
| 52 | 2.68 | 54.2510121457 | 4.94 | 8.07 | 4.06 | 587538 | 6.13614933 | DE |
| 156 | 1.81 | 31.1531841652 | 5.81 | 8.48 | 3.47 | 583764 | 5.72237229 | DE |
| 260 | 3.98 | 109.340659341 | 3.64 | 8.48 | 1.14 | 463535 | 5.30601345 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722924900 | 7.53 | 0.03 | 0.40 | 7.48 | 7.65 | 7.41 | 394238 |
| 1722838500 | 7.5 | -0.32 | -4.09 | 7.66 | 7.7 | 7.445 | 530415 |
| 1722579300 | 7.82 | -0.23 | -2.86 | 7.85 | 7.85 | 7.71 | 381475 |
| 1722492900 | 8.05 | 0.3 | 3.87 | 7.86 | 8.07 | 7.85 | 568179 |
| 1722406500 | 7.75 | 0.01 | 0.13 | 7.76 | 7.84 | 7.65 | 1288086 |
| 1722320100 | 7.74 | -0.12 | -1.53 | 7.74 | 7.825 | 7.63 | 955387 |
| 1722233700 | 7.86 | 0.05 | 0.64 | 7.77 | 7.93 | 7.71 | 362657 |
| 1721974500 | 7.81 | 0.15 | 1.96 | 7.71 | 7.82 | 7.66 | 221418 |
| 1721888100 | 7.66 | -0.02 | -0.26 | 7.54 | 7.67 | 7.52 | 1043267 |
| 1721801700 | 7.68 | -0.08 | -1.03 | 7.72 | 7.75 | 7.62 | 465539 |
| 1721715300 | 7.76 | 0.1 | 1.31 | 7.67 | 7.775 | 7.645 | 341155 |
| 1721628900 | 7.66 | 0 | 0.00 | 7.6 | 7.7 | 7.57 | 384021 |
| 1721369700 | 7.66 | -0.14 | -1.79 | 7.49 | 7.67 | 7.49 | 815729 |
| 1721283300 | 7.8 | -0.03 | -0.38 | 7.85 | 7.965 | 7.79 | 688844 |
| 1721196900 | 7.83 | 0.1 | 1.29 | 7.82 | 7.89 | 7.71 | 459446 |
| 1721110500 | 7.73 | 0.24 | 3.20 | 7.52 | 7.73 | 7.52 | 333196 |
| 1721024100 | 7.49 | 0.12 | 1.63 | 7.42 | 7.5 | 7.31 | 399976 |
| 1720764900 | 7.37 | 0.15 | 2.08 | 7.38 | 7.41 | 7.32 | 426801 |
| 1720678500 | 7.22 | -0.03 | -0.41 | 7.35 | 7.37 | 7.21 | 339569 |
| 1720592100 | 7.25 | 0.03 | 0.42 | 7.26 | 7.3 | 7.16 | 382907 |
| 1720505700 | 7.22 | -0.06 | -0.76 | 7.32 | 7.385 | 7.21 | 527595 |
| 1720419300 | 7.275 | 0.03 | 0.34 | 7.3 | 7.34 | 7.26 | 344781 |
| 1720160100 | 7.25 | -0.06 | -0.82 | 7.25 | 7.26 | 7.16 | 280125 |
| 1720073700 | 7.31 | 0.19 | 2.67 | 7.21 | 7.33 | 7.16 | 576820 |
| 1719987300 | 7.12 | 0.12 | 1.71 | 7.01 | 7.19 | 6.99 | 473977 |
| 1719900900 | 7 | 0 | 0.00 | 7.03 | 7.04 | 6.84 | 1092598 |
| 1719814500 | 7 | -0.23 | -3.18 | 7.21 | 7.24 | 6.96 | 768261 |
| 1719555300 | 7.23 | -0.04 | -0.55 | 7.37 | 7.37 | 7.15 | 1117275 |
| 1719468900 | 7.27 | -0.06 | -0.82 | 7.27 | 7.365 | 7.2 | 2077196 |
| 1719382500 | 7.33 | -0.14 | -1.87 | 7.36 | 7.44 | 7.3 | 953044 |
| 1719296100 | 7.47 | -0.01 | -0.13 | 7.4 | 7.505 | 7.4 | 602450 |
| 1719209700 | 7.48 | 0.03 | 0.40 | 7.54 | 7.6 | 7.44 | 411908 |
| 1718950500 | 7.45 | 0.06 | 0.81 | 7.35 | 7.5 | 7.28 | 1361270 |
| 1718864100 | 7.39 | -0.03 | -0.40 | 7.42 | 7.44 | 7.36 | 669085 |
| 1718777700 | 7.42 | -0.01 | -0.13 | 7.45 | 7.55 | 7.34 | 820652 |
| 1718691300 | 7.43 | 0.04 | 0.54 | 7.46 | 7.52 | 7.37 | 630700 |
| 1718604900 | 7.39 | 0.03 | 0.41 | 7.38 | 7.45 | 7.35 | 726353 |
| 1718345700 | 7.36 | 0.01 | 0.14 | 7.45 | 7.46 | 7.35 | 418903 |
| 1718259300 | 7.35 | -0.01 | -0.14 | 7.35 | 7.4 | 7.01 | 976948 |
| 1718172900 | 7.36 | 0 | 0.07 | 7.35 | 7.41 | 7.32 | 588554 |
| 1718086500 | 7.355 | -0.15 | -1.93 | 7.31 | 7.445 | 7.29 | 1061254 |
| 1717740900 | 7.5 | 0.02 | 0.27 | 7.49 | 7.56 | 7.32 | 278150 |
| 1717654500 | 7.48 | 0.05 | 0.61 | 7.53 | 7.6 | 7.4 | 576543 |
| 1717568100 | 7.435 | 0.18 | 2.41 | 7.3 | 7.49 | 7.28 | 375206 |
| 1717481700 | 7.26 | 0.04 | 0.55 | 7.22 | 7.325 | 7.22 | 378268 |
| 1717395300 | 7.22 | 0.05 | 0.70 | 7.22 | 7.265 | 7.155 | 422781 |
| 1717136100 | 7.17 | -0.05 | -0.69 | 7.3 | 7.3 | 7.09 | 1531491 |
| 1717049700 | 7.22 | 0.05 | 0.70 | 7 | 7.25 | 7 | 680797 |
| 1716963300 | 7.17 | 0.06 | 0.84 | 7.02 | 7.23 | 7.02 | 892219 |
| 1716876900 | 7.11 | -0.17 | -2.34 | 7.37 | 7.51 | 7.08 | 2082817 |
| 1716790500 | 7.28 | 0.37 | 5.28 | 7.05 | 7.49 | 7.04 | 4325430 |
| 1716531300 | 6.915 | 0 | 0.00 | 6.915 | 6.915 | 6.915 | 0 |
| 1716444900 | 6.915 | -0.12 | -1.64 | 6.94 | 6.975 | 6.81 | 470902 |
| 1716358500 | 7.03 | -0.01 | -0.14 | 7.03 | 7.105 | 7.01 | 238675 |
| 1716272100 | 7.04 | 0.03 | 0.43 | 7 | 7.09 | 6.98 | 529357 |
| 1716185700 | 7.01 | 0.02 | 0.29 | 7 | 7.04 | 6.96 | 242982 |
| 1715926500 | 6.99 | -0.19 | -2.65 | 7 | 7.07 | 6.96 | 568292 |
| 1715840100 | 7.18 | 0.23 | 3.31 | 7.14 | 7.25 | 6.98 | 1506023 |
| 1715753700 | 6.95 | 0.04 | 0.58 | 6.96 | 6.98 | 6.91 | 284455 |
| 1715667300 | 6.91 | 0.03 | 0.44 | 6.87 | 6.91 | 6.83 | 290348 |
| 1715580900 | 6.88 | -0.13 | -1.85 | 7.02 | 7.04 | 6.795 | 364596 |
| 1715321700 | 7.01 | 0.13 | 1.89 | 6.87 | 7.03 | 6.86 | 276792 |
| 1715235300 | 6.88 | -0.12 | -1.71 | 7.01 | 7.03 | 6.84 | 737112 |
| 1715148900 | 7 | 0.11 | 1.60 | 6.96 | 7.06 | 6.9 | 1052607 |
| 1715062500 | 6.89 | 0.44 | 6.82 | 6.93 | 7.13 | 6.46 | 841996 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
