News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -6.10687022901 | 7.86 | 7.86 | 7.32 | 4426 | 7.60652567 | DE |
| 4 | -0.58 | -7.2864321608 | 7.96 | 8 | 7.32 | 6001 | 7.8057752 | DE |
| 12 | -1.4 | -15.9453302961 | 8.78 | 9.1 | 7.32 | 5861 | 8.29087078 | DE |
| 26 | -1.62 | -18 | 9 | 9.62 | 7.32 | 4993 | 8.47217017 | DE |
| 52 | -1.2 | -13.986013986 | 8.58 | 9.62 | 7.32 | 6028 | 8.5566898 | DE |
| 156 | -7.42 | -50.1351351351 | 14.8 | 15.95 | 7.21 | 9183 | 9.16974145 | DE |
| 260 | -4.42 | -37.4576271186 | 11.8 | 19 | 7.21 | 11681 | 11.51433034 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 7.4 | -0.06 | -0.80 | 7.38 | 7.4 | 7.32 | 4301 |
| 1734627300 | 7.46 | -0.12 | -1.58 | 7.54 | 7.62 | 7.44 | 4022 |
| 1734540900 | 7.58 | 0.04 | 0.53 | 7.64 | 7.64 | 7.54 | 1250 |
| 1734454500 | 7.54 | -0.22 | -2.84 | 7.6 | 7.64 | 7.54 | 9384 |
| 1734368100 | 7.76 | -0.04 | -0.51 | 7.78 | 7.8 | 7.76 | 4972 |
| 1734108900 | 7.8 | -0.08 | -1.02 | 7.86 | 7.86 | 7.8 | 2500 |
| 1734022500 | 7.88 | -0.06 | -0.76 | 7.96 | 7.96 | 7.86 | 5618 |
| 1733936100 | 7.94 | 0.16 | 2.06 | 7.78 | 8 | 7.78 | 35486 |
| 1733849700 | 7.78 | -0.1 | -1.27 | 7.9 | 7.9 | 7.76 | 5948 |
| 1733763300 | 7.88 | 0.18 | 2.34 | 8 | 8 | 7.74 | 1314 |
| 1733504100 | 7.7 | -0.02 | -0.26 | 7.72 | 7.78 | 7.7 | 10774 |
| 1733417700 | 7.72 | -0.08 | -1.03 | 7.8 | 7.8 | 7.72 | 5856 |
| 1733331300 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.74 | 9894 |
| 1733244900 | 7.8 | 0 | 0.00 | 7.8 | 7.84 | 7.7 | 5627 |
| 1733158500 | 7.8 | -0.08 | -1.02 | 7.92 | 7.96 | 7.8 | 6229 |
| 1732899300 | 7.88 | -0.02 | -0.25 | 7.9 | 7.94 | 7.88 | 2361 |
| 1732812900 | 7.9 | -0.02 | -0.25 | 7.88 | 7.98 | 7.84 | 918 |
| 1732726500 | 7.92 | -0.02 | -0.25 | 7.84 | 7.92 | 7.82 | 1086 |
| 1732640100 | 7.94 | 0.06 | 0.76 | 7.94 | 7.98 | 7.94 | 1017 |
| 1732553700 | 7.88 | -0.02 | -0.25 | 7.98 | 7.98 | 7.88 | 693 |
| 1732294500 | 7.9 | -0.06 | -0.75 | 7.96 | 7.96 | 7.8 | 5078 |
| 1732208100 | 7.96 | 0.1 | 1.27 | 7.88 | 7.98 | 7.8 | 6063 |
| 1732121700 | 7.86 | -0.22 | -2.72 | 7.98 | 7.98 | 7.82 | 6032 |
| 1732035300 | 8.08 | -0.1 | -1.22 | 8.08 | 8.08 | 8.08 | 2231 |
| 1731948900 | 8.18 | 0.02 | 0.25 | 8.28 | 8.28 | 8.16 | 1644 |
| 1731689700 | 8.16 | 0.06 | 0.74 | 8.24 | 8.24 | 8.1199999 | 3459 |
| 1731603300 | 8.1 | 0.04 | 0.50 | 8.14 | 8.24 | 7.96 | 12830 |
| 1731516900 | 8.06 | -0.1 | -1.23 | 8.16 | 8.2 | 7.92 | 6727 |
| 1731430500 | 8.16 | -0.18 | -2.16 | 8.2 | 8.24 | 8.16 | 1563 |
| 1731344100 | 8.34 | 0.16 | 1.96 | 8.5 | 8.5 | 8.16 | 468 |
| 1731084900 | 8.18 | -0.04 | -0.49 | 8.24 | 8.3 | 8.1 | 2623 |
| 1730998500 | 8.22 | 0 | 0.00 | 8.22 | 8.28 | 8.2 | 3823 |
| 1730912100 | 8.22 | -0.14 | -1.67 | 8.3 | 8.44 | 8.22 | 7864 |
| 1730825700 | 8.36 | 0.1 | 1.21 | 8.46 | 8.46 | 8.22 | 5056 |
| 1730739300 | 8.26 | -0.1 | -1.20 | 8.24 | 8.4 | 8.2 | 2879 |
| 1730480100 | 8.36 | 0.16 | 1.95 | 8.34 | 8.36 | 8.32 | 4596 |
| 1730393700 | 8.2 | -0.16 | -1.91 | 8.32 | 8.48 | 8.2 | 1356 |
| 1730307300 | 8.36 | -0.08 | -0.95 | 8.36 | 8.44 | 8.34 | 3413 |
| 1730220900 | 8.44 | 0 | 0.00 | 8.5 | 8.5399999 | 8.3 | 3958 |
| 1730134500 | 8.44 | -0.06 | -0.71 | 8.44 | 8.44 | 8.4 | 3286 |
| 1729871700 | 8.5 | -0.04 | -0.47 | 8.42 | 8.56 | 8.36 | 2907 |
| 1729785300 | 8.5399999 | -0.04 | -0.47 | 8.46 | 8.5399999 | 8.4 | 1351 |
| 1729698900 | 8.58 | 0 | 0.00 | 8.4 | 8.64 | 8.4 | 7075 |
| 1729612500 | 8.58 | 0.18 | 2.14 | 8.38 | 8.6 | 8.22 | 12575 |
| 1729526100 | 8.4 | 0.06 | 0.72 | 8.5 | 8.5 | 8.38 | 1683 |
| 1729266900 | 8.34 | -0.18 | -2.11 | 8.58 | 8.58 | 8.2 | 20826 |
| 1729180500 | 8.52 | -0.1 | -1.16 | 8.66 | 8.76 | 8.44 | 6449 |
| 1729094100 | 8.6199999 | 0 | 0.00 | 8.74 | 8.74 | 8.56 | 1799 |
| 1729007700 | 8.6199999 | -0.1 | -1.15 | 8.78 | 8.8 | 8.52 | 3281 |
| 1728921300 | 8.72 | -0.06 | -0.68 | 8.74 | 8.74 | 8.56 | 5627 |
| 1728662100 | 8.78 | 0 | 0.00 | 8.78 | 8.8 | 8.68 | 1906 |
| 1728575700 | 8.78 | 0.08 | 0.92 | 8.72 | 8.78 | 8.72 | 871 |
| 1728489300 | 8.7 | 0 | 0.00 | 8.68 | 8.7 | 8.5399999 | 2084 |
| 1728402900 | 8.7 | -0.24 | -2.68 | 8.6199999 | 8.7 | 8.6199999 | 1318 |
| 1728316500 | 8.94 | -0.04 | -0.45 | 8.86 | 8.94 | 8.7 | 5291 |
| 1728057300 | 8.98 | 0.16 | 1.81 | 8.6 | 9 | 8.6 | 19775 |
| 1727970900 | 8.82 | -0.06 | -0.68 | 8.96 | 8.96 | 8.5399999 | 14456 |
| 1727884500 | 8.88 | -0.14 | -1.55 | 8.82 | 9.0399999 | 8.46 | 23583 |
| 1727798100 | 9.02 | 0.02 | 0.22 | 9.08 | 9.1 | 8.8 | 5899 |
| 1727711700 | 9 | 0.26 | 2.97 | 8.8 | 9 | 8.78 | 9892 |
| 1727452500 | 8.74 | 0.08 | 0.92 | 8.78 | 8.8 | 8.68 | 3114 |
| 1727366100 | 8.66 | 0.1 | 1.17 | 8.64 | 8.82 | 8.58 | 9586 |
| 1727279700 | 8.56 | 0.06 | 0.71 | 8.5 | 9.06 | 8.38 | 7910 |
| 1727193300 | 8.5 | 0.1 | 1.19 | 8.4 | 8.5 | 8.4 | 4373 |
| 1727106900 | 8.4 | 0.18 | 2.19 | 8.34 | 8.4 | 8.34 | 700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
