News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -5.49169859515 | 7.83 | 8 | 7.26 | 2720089 | 7.62901287 | DE |
| 4 | -1.48 | -16.6666666667 | 8.88 | 8.93 | 7.25 | 3381292 | 7.87033629 | DE |
| 12 | -1.8 | -19.5652173913 | 9.2 | 10.98 | 7.25 | 3349831 | 9.07127036 | DE |
| 26 | -2.15 | -22.5130890052 | 9.55 | 13 | 7.25 | 4105167 | 9.81271148 | DE |
| 52 | -1.59 | -17.6863181313 | 8.99 | 13 | 5.67 | 5532880 | 8.83786694 | DE |
| 156 | -14.65 | -66.4399092971 | 22.05 | 40.75 | 5.67 | 4255250 | 14.82907193 | DE |
| 260 | -14.15 | -65.6612529002 | 21.55 | 43.9 | 5.67 | 4125500 | 19.32438937 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 7.4 | -0.17 | -2.25 | 7.51 | 7.51 | 7.26 | 4052438 |
| 1732555800 | 7.57 | -0.15 | -1.94 | 8 | 8 | 7.54 | 2224560 |
| 1732296600 | 7.72 | -0.08 | -1.03 | 7.5 | 7.77 | 7.5 | 3149026 |
| 1732210200 | 7.8 | 0.08 | 1.04 | 7.7 | 7.85 | 7.5 | 1818821 |
| 1732123800 | 7.72 | -0.1 | -1.28 | 7.83 | 7.83 | 7.64 | 1926663 |
| 1732037400 | 7.82 | 0.12 | 1.56 | 7.69 | 7.9 | 7.51 | 4269715 |
| 1731951000 | 7.7 | -0.04 | -0.52 | 7.69 | 7.7 | 7.5 | 3609238 |
| 1731691800 | 7.74 | 0.31 | 4.17 | 7.8 | 7.8 | 7.4 | 2128675 |
| 1731605400 | 7.43 | 0.03 | 0.41 | 7.63 | 7.63 | 7.25 | 2237956 |
| 1731519000 | 7.4 | 0.1 | 1.37 | 7.32 | 7.6 | 7.32 | 3407348 |
| 1731432600 | 7.3 | -0.6 | -7.59 | 7.8 | 7.83 | 7.3 | 3148939 |
| 1731346200 | 7.9 | 0.15 | 1.94 | 7.75 | 8.02 | 7.74 | 1989962 |
| 1731087000 | 7.75 | 0 | 0.00 | 8.25 | 8.25 | 7.66 | 2184474 |
| 1731000600 | 7.75 | -0.19 | -2.39 | 7.84 | 8 | 7.55 | 3870399 |
| 1730914200 | 7.94 | -0.16 | -1.98 | 8.1 | 8.17 | 7.64 | 6553089 |
| 1730827800 | 8.1 | -0.06 | -0.74 | 8.19 | 8.3 | 8.1 | 1799557 |
| 1730741400 | 8.16 | -0.1 | -1.21 | 8.22 | 8.32 | 8.1 | 4346246 |
| 1730482200 | 8.26 | -0.09 | -1.08 | 8.34 | 8.44 | 8.1 | 5811049 |
| 1730395800 | 8.35 | -0.34 | -3.91 | 8.7 | 8.76 | 8.35 | 5709596 |
| 1730309400 | 8.69 | -0.19 | -2.14 | 8.88 | 8.93 | 8.61 | 3620361 |
| 1730223000 | 8.88 | -0.12 | -1.33 | 8.91 | 9 | 8.75 | 2449301 |
| 1730136600 | 9 | -0.26 | -2.81 | 9.33 | 9.33 | 8.86 | 2190359 |
| 1729873800 | 9.26 | 0.19 | 2.09 | 8.8 | 9.27 | 8.8 | 1211254 |
| 1729787400 | 9.07 | 0.03 | 0.33 | 9.33 | 9.33 | 8.99 | 1892624 |
| 1729701000 | 9.0399999 | -0.09 | -0.99 | 9.13 | 9.13 | 8.8 | 4316552 |
| 1729614600 | 9.13 | -0.02 | -0.22 | 9.17 | 9.2 | 8.7 | 8965029 |
| 1729528200 | 9.15 | -0.32 | -3.38 | 9.5 | 9.7 | 9.15 | 5674758 |
| 1729269000 | 9.47 | -0.17 | -1.76 | 9.6199999 | 9.64 | 9.2899999 | 2372780 |
| 1729182600 | 9.64 | 0.24 | 2.55 | 9.82 | 9.82 | 9.3 | 2709302 |
| 1729096200 | 9.4 | 0 | 0.00 | 9.58 | 9.6199999 | 9.32 | 3264676 |
| 1729009800 | 9.4 | -0.24 | -2.49 | 9.66 | 9.71 | 9.39 | 1688750 |
| 1728923400 | 9.64 | 0.12 | 1.26 | 9.5 | 9.8 | 9.49 | 3459291 |
| 1728664200 | 9.52 | -0.04 | -0.42 | 9.67 | 9.67 | 9.47 | 702972 |
| 1728577800 | 9.56 | 0.21 | 2.25 | 9.47 | 9.64 | 9.3 | 2131476 |
| 1728491400 | 9.35 | -0.25 | -2.60 | 10.1 | 10.1 | 9.3 | 3119213 |
| 1728405000 | 9.6 | -0.29 | -2.93 | 10.28 | 10.28 | 9.53 | 3280536 |
| 1728318600 | 9.89 | 0.35 | 3.67 | 9.89 | 9.9 | 9.67 | 2263757 |
| 1728059400 | 9.5399999 | -0.27 | -2.75 | 9.86 | 9.98 | 9.5399999 | 3621674 |
| 1727973000 | 9.81 | -0.19 | -1.90 | 10.14 | 10.14 | 9.81 | 1412836 |
| 1727886600 | 10 | 0.07 | 0.70 | 9.65 | 10.14 | 9.65 | 2536988 |
| 1727800200 | 9.93 | -0.13 | -1.29 | 10 | 10.08 | 9.7899999 | 2097059 |
| 1727713800 | 10.06 | -0.32 | -3.08 | 10.36 | 10.48 | 10.02 | 2071259 |
| 1727454600 | 10.38 | -0.52 | -4.77 | 10.98 | 10.98 | 10.24 | 4569225 |
| 1727368200 | 10.9 | 0.48 | 4.61 | 10.26 | 10.9 | 10.26 | 3604867 |
| 1727281800 | 10.42 | 0.44 | 4.41 | 9.95 | 10.52 | 9.95 | 7860262 |
| 1727195400 | 9.98 | -0.2 | -1.96 | 10.26 | 10.26 | 9.93 | 2935677 |
| 1727109000 | 10.18 | 0.1 | 0.99 | 10.08 | 10.36 | 9.82 | 1892013 |
| 1726849800 | 10.08 | -0.38 | -3.63 | 10.44 | 10.8 | 10.06 | 5243852 |
| 1726763400 | 10.46 | 0.32 | 3.16 | 10.34 | 10.48 | 10.28 | 3234946 |
| 1726677000 | 10.14 | 0.21 | 2.11 | 9.94 | 10.14 | 9.7899999 | 3222620 |
| 1726590600 | 9.93 | 0.28 | 2.90 | 9.68 | 10 | 9.59 | 2691799 |
| 1726504200 | 9.65 | -0.41 | -4.08 | 10.12 | 10.12 | 9.55 | 4170243 |
| 1726245000 | 10.06 | 0.34 | 3.50 | 10 | 10.1 | 9.81 | 3449702 |
| 1726158600 | 9.72 | 0.71 | 7.88 | 9.4 | 9.72 | 9.1 | 7087062 |
| 1726072200 | 9.01 | -0.09 | -0.99 | 9.2 | 9.2 | 8.88 | 5539176 |
| 1725985800 | 9.1 | -0.1 | -1.09 | 9.3 | 9.3 | 9.02 | 3157279 |
| 1725899400 | 9.2 | -0.1 | -1.08 | 9.36 | 9.4 | 9.11 | 2568249 |
| 1725640200 | 9.3 | -0.3 | -3.13 | 9.8 | 9.81 | 9.3 | 1441743 |
| 1725553800 | 9.6 | 0.15 | 1.59 | 9.6199999 | 9.69 | 9.3 | 2978651 |
| 1725467400 | 9.45 | 0.36 | 3.96 | 9.2 | 9.56 | 8.99 | 3997680 |
| 1725381000 | 9.09 | -0.53 | -5.51 | 9.48 | 9.6199999 | 9.01 | 4865075 |
| 1725294600 | 9.6199999 | 0.01 | 0.10 | 9.65 | 9.67 | 9.2 | 2826568 |
| 1725035400 | 9.61 | 0.07 | 0.73 | 9.55 | 9.96 | 9.5 | 2109826 |
| 1724949000 | 9.5399999 | -0.09 | -0.93 | 10.16 | 10.16 | 9.39 | 2225341 |
| 1724862600 | 9.63 | -0.33 | -3.31 | 10 | 10 | 9.63 | 2145878 |
| 1724776200 | 9.96 | 0.17 | 1.74 | 10 | 10.06 | 9.77 | 2087038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
