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 | 0.06 | 0.719424460432 | 8.34 | 8.5 | 8.32 | 28490 | 8.39341905 | DE |
| 4 | 0.31 | 3.83189122373 | 8.09 | 8.5 | 7.95 | 53794 | 8.32361563 | DE |
| 12 | -0.02 | -0.237529691211 | 8.42 | 8.6 | 7.87 | 67644 | 8.21312414 | DE |
| 26 | -0.5 | -5.61797752809 | 8.9 | 9.15 | 7.87 | 60128 | 8.4192331 | DE |
| 52 | -0.99 | -10.5431309904 | 9.39 | 10.08 | 7.87 | 53689 | 8.89781274 | DE |
| 156 | -1.74 | -17.1597633136 | 10.14 | 10.72 | 7.87 | 61842 | 9.35780233 | DE |
| 260 | -2.28 | -21.3483146067 | 10.68 | 12.7 | 7.48 | 56572 | 9.6142213 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 8.4 | 0 | 0.00 | 8.5 | 8.5 | 8.3699999 | 33729 |
| 1739554200 | 8.4 | 0 | 0.00 | 8.4 | 8.47 | 8.39 | 43071 |
| 1739467800 | 8.4 | 0.01 | 0.12 | 8.42 | 8.46 | 8.3699999 | 23938 |
| 1739381400 | 8.39 | -0.01 | -0.12 | 8.4 | 8.44 | 8.32 | 34546 |
| 1739295000 | 8.4 | 0.03 | 0.36 | 8.45 | 8.46 | 8.36 | 21161 |
| 1739208600 | 8.3699999 | 0.04 | 0.48 | 8.34 | 8.43 | 8.34 | 19733 |
| 1738949400 | 8.33 | -0.02 | -0.24 | 8.35 | 8.38 | 8.28 | 221670 |
| 1738863000 | 8.35 | -0.05 | -0.60 | 8.42 | 8.46 | 8.35 | 38760 |
| 1738776600 | 8.4 | -0.02 | -0.24 | 8.38 | 8.4 | 8.35 | 16821 |
| 1738690200 | 8.42 | -0.03 | -0.36 | 8.43 | 8.43 | 8.35 | 145081 |
| 1738603800 | 8.45 | 0 | 0.00 | 8.34 | 8.45 | 8.24 | 49445 |
| 1738344600 | 8.45 | 0 | 0.00 | 8.46 | 8.47 | 8.4 | 23678 |
| 1738258200 | 8.45 | 0.07 | 0.84 | 8.38 | 8.47 | 8.38 | 25181 |
| 1738171800 | 8.38 | -0.05 | -0.59 | 8.43 | 8.43 | 8.35 | 14213 |
| 1738085400 | 8.43 | 0.06 | 0.72 | 8.43 | 8.45 | 8.33 | 19296 |
| 1737999000 | 8.3699999 | 0.04 | 0.48 | 8.33 | 8.44 | 8.16 | 67792 |
| 1737739800 | 8.33 | 0.14 | 1.71 | 8.21 | 8.33 | 8.21 | 42125 |
| 1737653400 | 8.19 | -0.06 | -0.73 | 8.24 | 8.28 | 8.15 | 69353 |
| 1737567000 | 8.25 | 0.24 | 3.00 | 7.95 | 8.35 | 7.95 | 94444 |
| 1737480600 | 8.01 | -0.05 | -0.62 | 8.14 | 8.14 | 7.99 | 45804 |
| 1737394200 | 8.06 | -0.03 | -0.37 | 8.09 | 8.13 | 8.05 | 59774 |
| 1737135000 | 8.09 | 0.02 | 0.25 | 8.03 | 8.11 | 8.03 | 51859 |
| 1737048600 | 8.07 | 0 | 0.00 | 8.0399999 | 8.08 | 8.01 | 18788 |
| 1736962200 | 8.07 | 0.16 | 2.02 | 8.0399999 | 8.1 | 7.94 | 43165 |
| 1736875800 | 7.91 | -0.01 | -0.13 | 7.92 | 7.96 | 7.91 | 30086 |
| 1736789400 | 7.92 | -0.03 | -0.38 | 7.95 | 7.99 | 7.87 | 56214 |
| 1736530200 | 7.95 | -0.11 | -1.36 | 8.05 | 8.05 | 7.95 | 41462 |
| 1736443800 | 8.06 | 0.04 | 0.50 | 8 | 8.06 | 7.95 | 36044 |
| 1736357400 | 8.02 | -0.08 | -0.99 | 8.05 | 8.06 | 7.98 | 74594 |
| 1736271000 | 8.1 | 0.07 | 0.87 | 8.1 | 8.11 | 8.0399999 | 55864 |
| 1736184600 | 8.03 | 0.04 | 0.50 | 8.08 | 8.08 | 7.99 | 42163 |
| 1735925400 | 7.99 | -0.03 | -0.37 | 8.05 | 8.05 | 7.98 | 56707 |
| 1735839000 | 8.02 | -0.03 | -0.37 | 8.07 | 8.07 | 7.99 | 51835 |
| 1735666200 | 8.05 | 0.08 | 1.00 | 7.96 | 8.06 | 7.95 | 41265 |
| 1735579800 | 7.97 | -0.04 | -0.50 | 7.97 | 8.0399999 | 7.97 | 45127 |
| 1735320600 | 8.01 | 0.09 | 1.14 | 7.9 | 8.05 | 7.9 | 72001 |
| 1735061400 | 7.92 | -0.08 | -1.00 | 7.99 | 8 | 7.92 | 21346 |
| 1734975000 | 8 | 0.03 | 0.38 | 7.97 | 8.02 | 7.97 | 36626 |
| 1734715800 | 7.97 | 0.02 | 0.25 | 7.96 | 8.15 | 7.94 | 393928 |
| 1734629400 | 7.95 | -0.08 | -1.00 | 8.02 | 8.02 | 7.95 | 100676 |
| 1734543000 | 8.03 | -0.05 | -0.62 | 8.1 | 8.1 | 8.02 | 90549 |
| 1734456600 | 8.08 | -0.06 | -0.74 | 8.13 | 8.16 | 8.05 | 91662 |
| 1734370200 | 8.14 | -0.04 | -0.49 | 8.15 | 8.24 | 8.14 | 78546 |
| 1734111000 | 8.18 | -0.06 | -0.73 | 8.22 | 8.27 | 8.17 | 84777 |
| 1734024600 | 8.24 | 0.04 | 0.49 | 8.2 | 8.26 | 8.2 | 31414 |
| 1733938200 | 8.2 | -0.07 | -0.85 | 8.27 | 8.3 | 8.2 | 85872 |
| 1733851800 | 8.27 | -0.07 | -0.84 | 8.28 | 8.36 | 8.24 | 78758 |
| 1733765400 | 8.34 | -0.05 | -0.60 | 8.5 | 8.5 | 8.27 | 65410 |
| 1733506200 | 8.39 | -0.14 | -1.64 | 8.52 | 8.59 | 8.39 | 238708 |
| 1733419800 | 8.53 | 0.17 | 2.03 | 8.36 | 8.53 | 8.36 | 99114 |
| 1733333400 | 8.36 | 0.1 | 1.21 | 8.3 | 8.39 | 8.3 | 54970 |
| 1733247000 | 8.26 | -0.01 | -0.12 | 8.28 | 8.3 | 8.24 | 45387 |
| 1733160600 | 8.27 | -0.05 | -0.60 | 8.36 | 8.4 | 8.26 | 87278 |
| 1732901400 | 8.32 | -0.05 | -0.60 | 8.45 | 8.45 | 8.3 | 61573 |
| 1732815000 | 8.3699999 | -0.14 | -1.65 | 8.6 | 8.6 | 8.3699999 | 34197 |
| 1732728600 | 8.51 | 0.05 | 0.59 | 8.46 | 8.5399999 | 8.45 | 45287 |
| 1732642200 | 8.46 | -0.07 | -0.82 | 8.53 | 8.6 | 8.41 | 87842 |
| 1732555800 | 8.53 | 0.21 | 2.52 | 8.42 | 8.53 | 8.39 | 148755 |
| 1732296600 | 8.32 | 0.15 | 1.84 | 8.2 | 8.36 | 8.2 | 63053 |
| 1732210200 | 8.17 | 0.08 | 0.99 | 8.1 | 8.21 | 8.08 | 31643 |
| 1732123800 | 8.09 | 0.02 | 0.25 | 8.1 | 8.1199999 | 8.07 | 35421 |
| 1732037400 | 8.07 | -0.07 | -0.86 | 8.15 | 8.15 | 8.06 | 51584 |
| 1731951000 | 8.14 | -0.03 | -0.37 | 8.17 | 8.24 | 8.14 | 22361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
