News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -3.06603773585 | 8.48 | 8.53 | 8.17 | 131291 | 8.35159578 | DE |
| 4 | -0.14 | -1.67464114833 | 8.36 | 8.57 | 8.05 | 162365 | 8.30495852 | DE |
| 12 | -0.94 | -10.2620087336 | 9.16 | 9.16 | 8.05 | 145966 | 8.48746135 | DE |
| 26 | -1.43 | -14.8186528497 | 9.65 | 9.65 | 8.05 | 153085 | 8.88944294 | DE |
| 52 | -0.78 | -8.66666666667 | 9 | 10.12 | 8.05 | 151390 | 9.15142422 | DE |
| 156 | -1.33 | -13.9267015707 | 9.55 | 10.12 | 6.26 | 150718 | 8.53750257 | DE |
| 260 | 1.25 | 17.9340028694 | 6.97 | 10.54 | 4.535 | 174390 | 7.90731226 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 8.25 | -0.07 | -0.84 | 8.33 | 8.38 | 8.25 | 91892 |
| 1736441700 | 8.32 | -0.03 | -0.36 | 8.2899999 | 8.35 | 8.25 | 226688 |
| 1736355300 | 8.35 | -0.08 | -0.95 | 8.47 | 8.47 | 8.2899999 | 160112 |
| 1736268900 | 8.43 | -0.04 | -0.47 | 8.49 | 8.53 | 8.38 | 107357 |
| 1736182500 | 8.47 | 0 | 0.00 | 8.48 | 8.52 | 8.41 | 70407 |
| 1735923300 | 8.47 | -0.08 | -0.94 | 8.56 | 8.57 | 8.47 | 85439 |
| 1735836900 | 8.55 | 0.16 | 1.91 | 8.47 | 8.57 | 8.43 | 119523 |
| 1735577700 | 8.39 | 0.06 | 0.72 | 8.35 | 8.45 | 8.34 | 149973 |
| 1735318500 | 8.33 | 0.13 | 1.59 | 8.22 | 8.34 | 8.2 | 132577 |
| 1734972900 | 8.2 | 0 | 0.00 | 8.22 | 8.24 | 8.1199999 | 145112 |
| 1734713700 | 8.2 | 0.05 | 0.61 | 8.11 | 8.23 | 8.05 | 315801 |
| 1734627300 | 8.15 | -0.25 | -2.98 | 8.28 | 8.3 | 8.1199999 | 320175 |
| 1734540900 | 8.4 | 0.17 | 2.07 | 8.22 | 8.42 | 8.17 | 179092 |
| 1734454500 | 8.23 | -0.11 | -1.32 | 8.33 | 8.41 | 8.23 | 188354 |
| 1734368100 | 8.34 | -0.05 | -0.60 | 8.36 | 8.39 | 8.3 | 142971 |
| 1734108900 | 8.39 | -0.02 | -0.24 | 8.41 | 8.44 | 8.3699999 | 79880 |
| 1734022500 | 8.41 | -0.02 | -0.24 | 8.42 | 8.51 | 8.3699999 | 123499 |
| 1733936100 | 8.43 | 0.05 | 0.60 | 8.4 | 8.49 | 8.36 | 159346 |
| 1733849700 | 8.38 | -0.08 | -0.95 | 8.45 | 8.46 | 8.3699999 | 170397 |
| 1733763300 | 8.46 | -0.02 | -0.24 | 8.55 | 8.57 | 8.42 | 203587 |
| 1733504100 | 8.48 | 0.12 | 1.44 | 8.4 | 8.51 | 8.32 | 138000 |
| 1733417700 | 8.36 | 0.04 | 0.48 | 8.2899999 | 8.3699999 | 8.2899999 | 138839 |
| 1733331300 | 8.32 | 0.01 | 0.12 | 8.33 | 8.42 | 8.28 | 159938 |
| 1733244900 | 8.31 | -0.04 | -0.48 | 8.4 | 8.4 | 8.3 | 126216 |
| 1733158500 | 8.35 | -0.04 | -0.48 | 8.3699999 | 8.4 | 8.33 | 89029 |
| 1732899300 | 8.39 | 0 | 0.00 | 8.38 | 8.43 | 8.35 | 117815 |
| 1732812900 | 8.39 | -0.02 | -0.24 | 8.43 | 8.46 | 8.34 | 90753 |
| 1732726500 | 8.41 | 0.01 | 0.12 | 8.38 | 8.42 | 8.35 | 156420 |
| 1732640100 | 8.4 | -0.17 | -1.98 | 8.44 | 8.47 | 8.38 | 110063 |
| 1732553700 | 8.57 | 0.18 | 2.15 | 8.4 | 8.58 | 8.4 | 800148 |
| 1732294500 | 8.39 | -0.02 | -0.24 | 8.4 | 8.49 | 8.3699999 | 123275 |
| 1732208100 | 8.41 | -0.03 | -0.36 | 8.43 | 8.44 | 8.32 | 128155 |
| 1732121700 | 8.44 | 0 | 0.00 | 8.51 | 8.5399999 | 8.44 | 83999 |
| 1732035300 | 8.44 | -0.04 | -0.47 | 8.48 | 8.5 | 8.34 | 151806 |
| 1731948900 | 8.48 | -0.14 | -1.62 | 8.63 | 8.64 | 8.47 | 228300 |
| 1731689700 | 8.6199999 | -0.19 | -2.16 | 8.84 | 8.84 | 8.6199999 | 256284 |
| 1731603300 | 8.81 | 0.14 | 1.61 | 8.84 | 8.84 | 8.69 | 90813 |
| 1731516900 | 8.67 | 0.04 | 0.46 | 8.67 | 8.7 | 8.61 | 118740 |
| 1731430500 | 8.63 | -0.12 | -1.37 | 8.74 | 8.74 | 8.63 | 72258 |
| 1731344100 | 8.75 | 0.01 | 0.11 | 8.8 | 8.8 | 8.73 | 73218 |
| 1731084900 | 8.74 | -0.04 | -0.46 | 8.74 | 8.77 | 8.68 | 111631 |
| 1730998500 | 8.78 | 0.22 | 2.57 | 8.58 | 8.78 | 8.5399999 | 192240 |
| 1730912100 | 8.56 | -0.02 | -0.23 | 8.7 | 8.7899999 | 8.5399999 | 125286 |
| 1730825700 | 8.58 | 0.04 | 0.47 | 8.57 | 8.63 | 8.51 | 96461 |
| 1730739300 | 8.5399999 | -0.13 | -1.50 | 8.67 | 8.67 | 8.53 | 97816 |
| 1730480100 | 8.67 | 0.03 | 0.35 | 8.7 | 8.7 | 8.6 | 47034 |
| 1730393700 | 8.64 | -0.15 | -1.71 | 8.78 | 8.7899999 | 8.6199999 | 180115 |
| 1730307300 | 8.7899999 | -0.15 | -1.68 | 8.95 | 8.95 | 8.78 | 143466 |
| 1730220900 | 8.94 | -0.03 | -0.33 | 9.01 | 9.03 | 8.9 | 83288 |
| 1730134500 | 8.97 | 0.06 | 0.67 | 8.97 | 9.01 | 8.92 | 51700 |
| 1729871700 | 8.91 | 0 | 0.00 | 8.92 | 8.97 | 8.88 | 59589 |
| 1729785300 | 8.91 | 0.01 | 0.11 | 8.85 | 8.96 | 8.85 | 66192 |
| 1729698900 | 8.9 | -0.07 | -0.78 | 8.95 | 8.99 | 8.9 | 87678 |
| 1729612500 | 8.97 | -0.06 | -0.66 | 9.07 | 9.07 | 8.94 | 137899 |
| 1729526100 | 9.03 | -0.09 | -0.99 | 9.16 | 9.16 | 9.03 | 121468 |
| 1729266900 | 9.1199999 | 0.02 | 0.22 | 9.09 | 9.18 | 9.08 | 108129 |
| 1729180500 | 9.1 | 0.1 | 1.11 | 9.01 | 9.1199999 | 9.01 | 114960 |
| 1729094100 | 9 | 0.02 | 0.22 | 8.95 | 9.02 | 8.91 | 114887 |
| 1729007700 | 8.98 | -0.02 | -0.22 | 9.02 | 9.0399999 | 8.5399999 | 249204 |
| 1728921300 | 9 | 0.06 | 0.67 | 8.95 | 9.02 | 8.94 | 56017 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
