News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.15606936416 | 5.19 | 5.21 | 5.02 | 478980 | 5.10837091 | DE |
| 4 | -0.33 | -6.04395604396 | 5.46 | 5.51 | 5.01 | 1258583 | 5.22324516 | DE |
| 12 | -0.67 | -11.5517241379 | 5.8 | 5.86 | 5.01 | 1513683 | 5.4129706 | DE |
| 26 | 0.71 | 16.0633484163 | 4.42 | 6.195 | 4.305 | 2014760 | 5.25295687 | DE |
| 52 | 0.68 | 15.2808988764 | 4.45 | 6.195 | 4.13 | 2166598 | 5.11459344 | DE |
| 156 | -1.17 | -18.5714285714 | 6.3 | 24.164 | 2.8 | 2707250 | 4.20833801 | DE |
| 260 | 1.1 | 27.2952853598 | 4.03 | 24.164 | 1.63 | 2958768 | 4.10940716 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 5.13 | 0.04 | 0.79 | 5.08 | 5.15 | 5.075 | 790203 |
| 1735794900 | 5.09 | 0.07 | 1.39 | 5.07 | 5.1449999 | 5.01 | 940434 |
| 1735617660 | 5.0199999 | -0.12 | -2.33 | 5.0599999 | 5.12 | 5.0199999 | 477403 |
| 1735535700 | 5.14 | -0.03 | -0.58 | 5.2 | 5.21 | 5.11 | 564893 |
| 1735276500 | 5.17 | 0.05 | 0.98 | 5.19 | 5.2 | 5.12 | 394643 |
| 1735014060 | 5.12 | 0.02 | 0.39 | 5.12 | 5.14 | 5.075 | 233685 |
| 1734930900 | 5.1 | 0.05 | 0.99 | 5.04 | 5.11 | 5.025 | 644941 |
| 1734671700 | 5.05 | -0.05 | -0.98 | 5.05 | 5.1 | 5.01 | 2718798 |
| 1734585300 | 5.1 | -0.1 | -1.92 | 5.11 | 5.12 | 5.05 | 2091700 |
| 1734498900 | 5.2 | 0 | 0.00 | 5.12 | 5.22 | 5.1 | 1185981 |
| 1734412500 | 5.2 | 0.08 | 1.56 | 5.12 | 5.22 | 5.095 | 992395 |
| 1734326100 | 5.12 | -0.1 | -1.92 | 5.23 | 5.25 | 5.09 | 1124149 |
| 1734066900 | 5.22 | -0.02 | -0.38 | 5.19 | 5.22 | 5.11 | 1275062 |
| 1733980500 | 5.24 | -0.06 | -1.13 | 5.37 | 5.37 | 5.21 | 1333858 |
| 1733894100 | 5.3 | -0.09 | -1.67 | 5.4 | 5.4 | 5.3 | 577744 |
| 1733807700 | 5.39 | -0.02 | -0.37 | 5.39 | 5.42 | 5.34 | 1746575 |
| 1733721300 | 5.41 | 0.07 | 1.31 | 5.37 | 5.43 | 5.35 | 1206944 |
| 1733462100 | 5.34 | -0.01 | -0.19 | 5.26 | 5.36 | 5.15 | 2688183 |
| 1733375700 | 5.35 | -0.14 | -2.55 | 5.46 | 5.51 | 5.34 | 2138963 |
| 1733289300 | 5.49 | -0.09 | -1.61 | 5.5199999 | 5.5599999 | 5.46 | 1739912 |
| 1733202900 | 5.58 | 0.13 | 2.39 | 5.48 | 5.6 | 5.47 | 1220220 |
| 1733116500 | 5.45 | -0.01 | -0.18 | 5.49 | 5.49 | 5.42 | 549406 |
| 1732857300 | 5.46 | -0.02 | -0.36 | 5.49 | 5.49 | 5.41 | 724225 |
| 1732770900 | 5.48 | -0.02 | -0.36 | 5.51 | 5.5599999 | 5.48 | 763476 |
| 1732684500 | 5.5 | -0.03 | -0.54 | 5.54 | 5.5599999 | 5.45 | 811268 |
| 1732598100 | 5.53 | 0.08 | 1.47 | 5.49 | 5.5599999 | 5.46 | 1297464 |
| 1732511700 | 5.45 | 0.11 | 2.06 | 5.44 | 5.48 | 5.43 | 1991131 |
| 1732252500 | 5.34 | 0.02 | 0.38 | 5.39 | 5.41 | 5.34 | 1357432 |
| 1732166100 | 5.32 | -0.06 | -1.12 | 5.37 | 5.39 | 5.2699999 | 2461582 |
| 1732079700 | 5.38 | -0.22 | -3.93 | 5.41 | 5.5599999 | 5.36 | 1894746 |
| 1731993300 | 5.6 | 0.08 | 1.45 | 5.5 | 5.6449999 | 5.49 | 1090846 |
| 1731906900 | 5.5199999 | 0.06 | 1.10 | 5.49 | 5.54 | 5.39 | 1888094 |
| 1731647700 | 5.46 | 0.1 | 1.87 | 5.47 | 5.58 | 5.43 | 1450726 |
| 1731561300 | 5.36 | 0.15 | 2.88 | 5.26 | 5.365 | 5.25 | 2617013 |
| 1731474900 | 5.21 | 0.02 | 0.39 | 5.12 | 5.22 | 5.07 | 1522630 |
| 1731388500 | 5.19 | 0 | 0.00 | 5.26 | 5.26 | 5.17 | 918901 |
| 1731302100 | 5.19 | -0.01 | -0.19 | 5.21 | 5.22 | 5.16 | 826047 |
| 1731042900 | 5.2 | 0 | 0.00 | 5.35 | 5.35 | 5.19 | 792487 |
| 1730956500 | 5.2 | -0.07 | -1.33 | 5.25 | 5.25 | 5.15 | 1246789 |
| 1730870100 | 5.2699999 | 0.09 | 1.74 | 5.19 | 5.28 | 5.17 | 2007686 |
| 1730783700 | 5.18 | 0 | 0.00 | 5.13 | 5.22 | 5.125 | 1117764 |
| 1730697300 | 5.18 | 0.11 | 2.17 | 5.07 | 5.2 | 5.055 | 1792352 |
| 1730438100 | 5.07 | -0.12 | -2.31 | 5.14 | 5.19 | 5.0599999 | 1376349 |
| 1730351700 | 5.19 | -0.02 | -0.29 | 5.22 | 5.255 | 5.19 | 1343985 |
| 1730265300 | 5.205 | -0.07 | -1.23 | 5.23 | 5.25 | 5.16 | 2194822 |
| 1730178900 | 5.2699999 | -0.04 | -0.66 | 5.37 | 5.37 | 5.25 | 2247302 |
| 1730092500 | 5.305 | -0.03 | -0.47 | 5.33 | 5.39 | 5.24 | 1126992 |
| 1729833300 | 5.33 | -0.27 | -4.82 | 5.67 | 5.67 | 5.32 | 1393013 |
| 1729746900 | 5.6 | -0.13 | -2.27 | 5.74 | 5.74 | 5.57 | 2498925 |
| 1729660500 | 5.73 | 0.05 | 0.79 | 5.71 | 5.83 | 5.68 | 1586707 |
| 1729574100 | 5.6849999 | -0.12 | -1.98 | 5.76 | 5.7699999 | 5.675 | 1408111 |
| 1729487700 | 5.8 | 0.12 | 2.11 | 5.7699999 | 5.82 | 5.72 | 1435431 |
| 1729228500 | 5.68 | -0.1 | -1.73 | 5.82 | 5.84 | 5.67 | 1213724 |
| 1729142100 | 5.78 | 0.04 | 0.70 | 5.79 | 5.8 | 5.73 | 3611770 |
| 1729055700 | 5.74 | -0.02 | -0.35 | 5.75 | 5.78 | 5.72 | 1733815 |
| 1728969300 | 5.76 | 0.05 | 0.88 | 5.78 | 5.86 | 5.75 | 3104506 |
| 1728882900 | 5.71 | -0.05 | -0.87 | 5.75 | 5.76 | 5.64 | 4759691 |
| 1728623700 | 5.76 | -0.03 | -0.52 | 5.7699999 | 5.8 | 5.74 | 811389 |
| 1728537300 | 5.79 | 0.06 | 1.05 | 5.8 | 5.84 | 5.74 | 955270 |
| 1728450900 | 5.73 | 0.03 | 0.53 | 5.76 | 5.7699999 | 5.68 | 2205893 |
| 1728364500 | 5.7 | -0.07 | -1.21 | 5.74 | 5.7699999 | 5.69 | 1532407 |
| 1728278100 | 5.7699999 | 0.02 | 0.35 | 5.71 | 5.79 | 5.7 | 901501 |
| 1728022500 | 5.75 | -0.04 | -0.69 | 5.74 | 5.78 | 5.73 | 1014478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
