News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.225 | 2.63929618768 | 8.525 | 8.765 | 8.525 | 40429 | 8.67317178 | DE |
| 4 | 0.3 | 3.55029585799 | 8.45 | 8.765 | 8.27 | 62136 | 8.46254225 | DE |
| 12 | 2.25 | 34.6153846154 | 6.5 | 9.05 | 6.36 | 127390 | 8.13664561 | DE |
| 26 | 2.96 | 51.1226252159 | 5.79 | 9.05 | 5.29 | 122779 | 7.00913548 | DE |
| 52 | 0.295 | 3.48905972797 | 8.455 | 11.28 | 4.43 | 165516 | 6.79961533 | DE |
| 156 | -17.185 | -66.2618083671 | 25.935 | 28.2 | 4.43 | 125322 | 11.62264203 | DE |
| 260 | -9.75 | -52.7027027027 | 18.5 | 28.2 | 4.43 | 131594 | 12.67012076 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 8.75 | 0.04 | 0.52 | 8.72 | 8.75 | 8.59 | 39611 |
| 1735839000 | 8.705 | -0.02 | -0.23 | 8.65 | 8.765 | 8.65 | 26039 |
| 1735666200 | 8.725 | 0.08 | 0.98 | 8.74 | 8.755 | 8.625 | 16653 |
| 1735579800 | 8.64 | -0.03 | -0.29 | 8.67 | 8.695 | 8.625 | 28769 |
| 1735320600 | 8.6649999 | 0.12 | 1.40 | 8.525 | 8.75 | 8.525 | 90256 |
| 1735061400 | 8.545 | 0.04 | 0.53 | 8.525 | 8.625 | 8.515 | 19940 |
| 1734975000 | 8.5 | 0.04 | 0.53 | 8.465 | 8.5 | 8.355 | 60736 |
| 1734715800 | 8.455 | -0.01 | -0.06 | 8.45 | 8.5399999 | 8.41 | 133922 |
| 1734629400 | 8.46 | 0.03 | 0.36 | 8.385 | 8.48 | 8.375 | 28623 |
| 1734543000 | 8.43 | 0.02 | 0.18 | 8.4 | 8.5399999 | 8.32 | 198574 |
| 1734456600 | 8.4149999 | 0.01 | 0.18 | 8.345 | 8.5 | 8.32 | 53557 |
| 1734370200 | 8.4 | 0.08 | 0.96 | 8.325 | 8.44 | 8.295 | 112088 |
| 1734111000 | 8.32 | -0.05 | -0.54 | 8.35 | 8.43 | 8.27 | 72958 |
| 1734024600 | 8.365 | -0.04 | -0.42 | 8.42 | 8.42 | 8.365 | 29487 |
| 1733938200 | 8.4 | -0.01 | -0.12 | 8.38 | 8.41 | 8.355 | 65386 |
| 1733851800 | 8.41 | 0.02 | 0.24 | 8.4 | 8.485 | 8.3699999 | 42251 |
| 1733765400 | 8.39 | -0.11 | -1.24 | 8.485 | 8.485 | 8.39 | 36157 |
| 1733506200 | 8.4949999 | -0.01 | -0.06 | 8.45 | 8.515 | 8.435 | 40909 |
| 1733419800 | 8.5 | 0.04 | 0.47 | 8.46 | 8.55 | 8.445 | 71356 |
| 1733333400 | 8.46 | 0.12 | 1.38 | 8.315 | 8.525 | 8.315 | 73192 |
| 1733247000 | 8.345 | 0.02 | 0.18 | 8.3 | 8.46 | 8.3 | 112797 |
| 1733160600 | 8.33 | -0.17 | -2.00 | 8.31 | 8.43 | 8.26 | 229360 |
| 1732901400 | 8.5 | 0.18 | 2.10 | 8.4 | 8.55 | 8.345 | 63587 |
| 1732815000 | 8.325 | 0.01 | 0.12 | 8.32 | 8.44 | 8.28 | 41861 |
| 1732728600 | 8.315 | -0.06 | -0.72 | 8.335 | 8.3699999 | 8.265 | 46024 |
| 1732642200 | 8.375 | 0.07 | 0.90 | 8.3 | 8.41 | 8.265 | 32445 |
| 1732555800 | 8.3 | -0.05 | -0.54 | 8.3 | 8.35 | 8.255 | 91228 |
| 1732296600 | 8.345 | 0.04 | 0.54 | 8.32 | 8.39 | 8.24 | 45839 |
| 1732210200 | 8.3 | -0.16 | -1.83 | 8.445 | 8.48 | 8.25 | 141913 |
| 1732123800 | 8.455 | -0.05 | -0.53 | 8.52 | 8.52 | 8.355 | 80405 |
| 1732037400 | 8.5 | 0.09 | 1.07 | 8.4 | 8.505 | 8.39 | 97494 |
| 1731951000 | 8.41 | -0.02 | -0.24 | 8.425 | 8.515 | 8.41 | 83172 |
| 1731691800 | 8.43 | -0.08 | -0.88 | 8.5 | 8.505 | 8.43 | 78269 |
| 1731605400 | 8.505 | 0.01 | 0.06 | 8.5 | 8.57 | 8.46 | 43762 |
| 1731519000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731432600 | 8.5 | -0.04 | -0.47 | 8.5 | 8.535 | 8.465 | 56434 |
| 1731346200 | 8.5399999 | -0.01 | -0.12 | 8.6 | 8.63 | 8.5399999 | 35853 |
| 1731087000 | 8.55 | -0.12 | -1.38 | 8.675 | 8.7 | 8.55 | 80410 |
| 1731000600 | 8.67 | 0.11 | 1.29 | 8.575 | 8.68 | 8.5399999 | 85942 |
| 1730914200 | 8.56 | -0.03 | -0.35 | 8.6199999 | 8.645 | 8.48 | 71272 |
| 1730827800 | 8.59 | 0.07 | 0.82 | 8.5 | 8.59 | 8.455 | 130203 |
| 1730741400 | 8.52 | -0.23 | -2.63 | 8.685 | 8.735 | 8.5 | 129953 |
| 1730482200 | 8.75 | 0.03 | 0.34 | 8.68 | 8.75 | 8.595 | 54795 |
| 1730395800 | 8.72 | 0.23 | 2.65 | 8.46 | 8.72 | 8.46 | 137220 |
| 1730309400 | 8.4949999 | -0.16 | -1.79 | 8.61 | 8.655 | 8.445 | 178850 |
| 1730223000 | 8.65 | 0.03 | 0.35 | 8.61 | 8.73 | 8.57 | 169423 |
| 1730136600 | 8.6199999 | -0.12 | -1.32 | 8.74 | 8.775 | 8.525 | 146531 |
| 1729873800 | 8.735 | 0 | 0.06 | 8.65 | 8.83 | 8.6 | 236976 |
| 1729787400 | 8.73 | 0.88 | 11.21 | 8.635 | 9.05 | 8.21 | 1099892 |
| 1729701000 | 7.85 | 0.04 | 0.51 | 7.73 | 7.935 | 7.575 | 229298 |
| 1729614600 | 7.81 | 0.44 | 5.90 | 7.415 | 7.895 | 7.415 | 266007 |
| 1729528200 | 7.375 | 0.22 | 3.07 | 7.1 | 7.5 | 7.02 | 245994 |
| 1729269000 | 7.155 | -0.01 | -0.07 | 7.13 | 7.155 | 6.995 | 161996 |
| 1729182600 | 7.16 | 0.34 | 4.91 | 6.82 | 7.255 | 6.82 | 448845 |
| 1729096200 | 6.825 | 0.08 | 1.11 | 6.71 | 6.98 | 6.71 | 376442 |
| 1729009800 | 6.75 | -0.02 | -0.30 | 6.77 | 6.81 | 6.665 | 120802 |
| 1728923400 | 6.77 | 0.31 | 4.80 | 6.46 | 6.775 | 6.45 | 246660 |
| 1728664200 | 6.46 | -0.05 | -0.69 | 6.5 | 6.505 | 6.36 | 90180 |
| 1728577800 | 6.505 | -0.2 | -2.91 | 6.71 | 6.71 | 6.505 | 93579 |
| 1728491400 | 6.7 | 0.09 | 1.36 | 6.65 | 6.76 | 6.62 | 59279 |
| 1728405000 | 6.61 | -0.05 | -0.75 | 6.64 | 6.79 | 6.465 | 120203 |
| 1728318600 | 6.66 | 0.02 | 0.30 | 6.635 | 6.705 | 6.58 | 95379 |
| 1728059400 | 6.64 | 0.05 | 0.84 | 6.585 | 6.72 | 6.515 | 70262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
