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 | 0 | 7.1 | 7.3 | 6.45 | 2077701 | 6.92818301 | DE |
| 4 | 0.85 | 13.6 | 6.25 | 8.35 | 5.75 | 4172597 | 6.72552236 | DE |
| 12 | 0.55 | 8.39694656489 | 6.55 | 8.35 | 4.9 | 2810495 | 6.59159163 | DE |
| 26 | 0.6 | 9.23076923077 | 6.5 | 11.9 | 4.9 | 2639733 | 7.71940753 | DE |
| 52 | 5.25 | 283.783783784 | 1.85 | 11.9 | 1.5 | 2601916 | 5.17541204 | DE |
| 156 | 3.6 | 102.857142857 | 3.5 | 11.9 | 1.5 | 2049759 | 5.05580165 | DE |
| 260 | 3.6 | 102.857142857 | 3.5 | 11.9 | 1.5 | 2049759 | 5.05580165 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 7.1 | 0.05 | 0.71 | 7.1 | 7.3 | 6.65 | 6904131 |
| 1745512200 | 7.05 | 0.5 | 7.63 | 6.55 | 7.05 | 6.55 | 3295797 |
| 1745425800 | 6.55 | -0.35 | -5.07 | 6.9 | 6.9 | 6.45 | 910577 |
| 1745339400 | 6.9 | -0.2 | -2.82 | 7.1 | 7.1 | 6.75 | 2026729 |
| 1744907400 | 7.1 | 0.65 | 10.08 | 5.75 | 7.35 | 5.75 | 11873673 |
| 1744821000 | 6.45 | -0.25 | -3.73 | 6.7 | 6.7 | 6.45 | 2056700 |
| 1744734600 | 6.7 | 0.45 | 7.20 | 6.25 | 6.85 | 6.25 | 13096302 |
| 1744648200 | 6.25 | 0.1 | 1.63 | 6.15 | 6.5 | 6.05 | 2674749 |
| 1744389000 | 6.15 | -0.05 | -0.81 | 6.2 | 6.4 | 6.15 | 1815166 |
| 1744302600 | 6.2 | 0.15 | 2.48 | 6.25 | 6.25 | 5.95 | 7688432 |
| 1744216200 | 6.05 | -0.3 | -4.72 | 6.25 | 6.25 | 6.05 | 1279342 |
| 1744129800 | 6.35 | 0.15 | 2.42 | 6.2 | 6.65 | 6.2 | 2102235 |
| 1744043400 | 6.2 | -0.05 | -0.80 | 6.05 | 6.35 | 5.75 | 3425084 |
| 1743784200 | 6.25 | -0.4 | -6.02 | 6.65 | 6.75 | 6 | 3772867 |
| 1743697800 | 6.65 | -0.35 | -5.00 | 6.9 | 7.7 | 6.65 | 5326575 |
| 1743611400 | 7 | 0.15 | 2.19 | 6.85 | 7 | 6.7 | 912890 |
| 1743525000 | 6.85 | -0.55 | -7.43 | 7.4 | 7.4 | 6.8 | 3115694 |
| 1743438600 | 7.4 | -0.23 | -2.95 | 7.75 | 8.35 | 7.4 | 3382438 |
| 1743183000 | 7.625 | 1.13 | 17.31 | 6.25 | 8.15 | 6.05 | 6751228 |
| 1743096600 | 6.5 | 1.05 | 19.27 | 5.45 | 6.575 | 5.45 | 5568138 |
| 1743010200 | 5.45 | 0.05 | 0.93 | 5.4 | 5.6 | 4.9 | 5236434 |
| 1742923800 | 5.4 | -0.15 | -2.70 | 5.65 | 5.65 | 5.35 | 2493500 |
| 1742837400 | 5.55 | 0 | 0.00 | 5.55 | 5.6 | 5.55 | 590201 |
| 1742578200 | 5.55 | -0.05 | -0.89 | 5.6 | 5.65 | 5.45 | 1259181 |
| 1742491800 | 5.6 | -0.1 | -1.75 | 5.7 | 5.7 | 5.35 | 1398605 |
| 1742405400 | 5.7 | -0.15 | -2.56 | 5.85 | 5.85 | 5.7 | 526759 |
| 1742319000 | 5.85 | -0.2 | -3.31 | 6.05 | 6.05 | 5.85 | 613975 |
| 1742232600 | 6.05 | -0.15 | -2.42 | 6.2 | 6.2 | 6 | 945760 |
| 1741973400 | 6.2 | 0.5 | 8.77 | 5.7 | 6.2 | 5.7 | 2838336 |
| 1741887000 | 5.7 | 0 | 0.00 | 5.7 | 5.8 | 5.7 | 1214008 |
| 1741800600 | 5.7 | -0.2 | -3.39 | 5.9 | 5.9 | 5.6 | 1210599 |
| 1741714200 | 5.9 | -0.25 | -4.07 | 6.15 | 6.15 | 5.75 | 977519 |
| 1741627800 | 6.15 | -0.35 | -5.38 | 6.5 | 6.5 | 6.15 | 1211994 |
| 1741368600 | 6.5 | -0.4 | -5.80 | 6.95 | 6.95 | 6.2 | 2842974 |
| 1741282200 | 6.9 | -0.1 | -1.43 | 7 | 7.05 | 6.75 | 2115167 |
| 1741195800 | 7 | 0.3 | 4.48 | 6.7 | 7.15 | 6.2 | 2750324 |
| 1741109400 | 6.7 | -0.25 | -3.60 | 6.95 | 7 | 6.7 | 877415 |
| 1741023000 | 6.95 | 0.1 | 1.46 | 6.85 | 7.1 | 6.85 | 860250 |
| 1740763800 | 6.85 | -0.3 | -4.20 | 7.15 | 7.15 | 6.85 | 642950 |
| 1740677400 | 7.15 | -0.1 | -1.38 | 7.25 | 7.25 | 7.15 | 984588 |
| 1740591000 | 7.25 | 0.1 | 1.40 | 7.15 | 7.45 | 7.15 | 3494278 |
| 1740504600 | 7.15 | 0.25 | 3.62 | 6.85 | 7.15 | 6.5 | 3850166 |
| 1740418200 | 6.9 | 1.3 | 23.21 | 6.85 | 8.25 | 6.75 | 13512002 |
| 1740159000 | 5.6 | -0.3 | -5.08 | 5.9 | 5.9 | 5.55 | 1371893 |
| 1740072600 | 5.9 | -0.15 | -2.48 | 6.05 | 6.2 | 5.9 | 1067315 |
| 1739986200 | 6.05 | -0.4 | -6.20 | 6.45 | 6.45 | 6.05 | 1084790 |
| 1739899800 | 6.45 | 0.15 | 2.38 | 6.3 | 6.45 | 6.3 | 872426 |
| 1739813400 | 6.3 | 0.3 | 5.00 | 6 | 6.3 | 6 | 826986 |
| 1739554200 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 848619 |
| 1739467800 | 6.25 | -0.25 | -3.85 | 6.5 | 6.5 | 6.2 | 2166739 |
| 1739381400 | 6.5 | 0.55 | 9.24 | 5.95 | 6.55 | 5.95 | 1899717 |
| 1739295000 | 5.95 | 0.15 | 2.59 | 5.75 | 6.05 | 5.75 | 1530352 |
| 1739208600 | 5.8 | -1.4 | -19.44 | 7.2 | 7.2 | 5.7 | 3523271 |
| 1738949400 | 7.2 | 0.15 | 2.13 | 7.05 | 7.2 | 7 | 910506 |
| 1738863000 | 7.05 | -0.2 | -2.76 | 7.25 | 7.25 | 6.9 | 1377701 |
| 1738776600 | 7.25 | 0 | 0.00 | 7.25 | 7.45 | 7.15 | 1055332 |
| 1738690200 | 7.25 | -0.2 | -2.68 | 7.45 | 8 | 7.25 | 2064330 |
| 1738603800 | 7.45 | 1.1 | 17.32 | 6.3 | 7.45 | 6.3 | 3396637 |
| 1738344600 | 6.35 | -0.05 | -0.78 | 6.55 | 6.625 | 6.15 | 4528149 |
| 1738258200 | 6.4 | -0.6 | -8.57 | 7 | 7 | 6.4 | 1500972 |
| 1738171800 | 7 | -0.5 | -6.67 | 7.5 | 7.5 | 6.9 | 1624724 |
| 1738085400 | 7.5 | -0.5 | -6.25 | 7.85 | 7.85 | 7.5 | 1500027 |
| 1737999000 | 8 | 0.2 | 2.56 | 7.8 | 8.05 | 7.8 | 825152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
