News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.23456790123 | 5.67 | 5.705 | 5.52 | 1369441 | 5.60349774 | DE |
| 4 | 0.1 | 1.81818181818 | 5.5 | 5.705 | 5.32 | 2015215 | 5.5112229 | DE |
| 12 | -0.82 | -12.7725856698 | 6.42 | 6.6 | 5.18 | 3343764 | 5.65008911 | DE |
| 26 | -0.2 | -3.44827586207 | 5.8 | 6.6 | 5.18 | 2994750 | 5.79234906 | DE |
| 52 | 0.38 | 7.27969348659 | 5.22 | 6.6 | 5 | 2672276 | 5.76078842 | DE |
| 156 | 0.65 | 13.1313131313 | 4.95 | 9.285 | 4.27 | 2544438 | 5.44327197 | DE |
| 260 | 2.06 | 58.1920903955 | 3.54 | 9.285 | 2.24 | 2406799 | 4.80472111 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731647700 | 5.6449999 | 0.01 | 0.27 | 5.65 | 5.665 | 5.63 | 1940006 |
| 1731561300 | 5.63 | 0.04 | 0.72 | 5.6 | 5.64 | 5.59 | 827881 |
| 1731474900 | 5.59 | 0.01 | 0.27 | 5.53 | 5.6 | 5.5199999 | 1446860 |
| 1731388500 | 5.575 | 0 | 0.09 | 5.57 | 5.59 | 5.55 | 1051076 |
| 1731302100 | 5.57 | -0.11 | -1.94 | 5.67 | 5.705 | 5.5599999 | 1581381 |
| 1731042900 | 5.68 | 0.13 | 2.34 | 5.57 | 5.69 | 5.57 | 2047468 |
| 1730956500 | 5.55 | 0.09 | 1.65 | 5.5199999 | 5.6 | 5.5 | 3070088 |
| 1730870100 | 5.46 | 0.01 | 0.18 | 5.5 | 5.51 | 5.44 | 1218787 |
| 1730783700 | 5.45 | 0.04 | 0.83 | 5.41 | 5.45 | 5.39 | 1219991 |
| 1730697300 | 5.405 | -0.05 | -0.83 | 5.45 | 5.48 | 5.4 | 1283356 |
| 1730438100 | 5.45 | -0.04 | -0.73 | 5.48 | 5.55 | 5.43 | 1354179 |
| 1730351700 | 5.49 | 0 | 0.00 | 5.45 | 5.5 | 5.45 | 2129001 |
| 1730265300 | 5.49 | 0.01 | 0.18 | 5.47 | 5.5199999 | 5.44 | 2188747 |
| 1730178900 | 5.48 | -0.03 | -0.54 | 5.54 | 5.58 | 5.47 | 2008399 |
| 1730092500 | 5.51 | 0.05 | 0.92 | 5.47 | 5.5199999 | 5.46 | 2426149 |
| 1729833300 | 5.46 | 0.01 | 0.18 | 5.41 | 5.475 | 5.41 | 1928897 |
| 1729746900 | 5.45 | -0.1 | -1.80 | 5.57 | 5.57 | 5.44 | 4808452 |
| 1729660500 | 5.55 | 0.15 | 2.78 | 5.39 | 5.57 | 5.32 | 3968155 |
| 1729574100 | 5.4 | -0.04 | -0.74 | 5.41 | 5.45 | 5.38 | 1810720 |
| 1729487700 | 5.44 | 0 | 0.00 | 5.5 | 5.5 | 5.42 | 1994706 |
| 1729228500 | 5.44 | -0.02 | -0.37 | 5.48 | 5.75 | 5.41 | 2520333 |
| 1729142100 | 5.46 | 0.05 | 0.92 | 5.45 | 5.54 | 5.42 | 4258780 |
| 1729055700 | 5.41 | -0.11 | -1.99 | 5.5599999 | 5.6 | 5.38 | 3837518 |
| 1728969300 | 5.5199999 | 0.06 | 1.10 | 5.53 | 5.54 | 5.48 | 2919242 |
| 1728882900 | 5.46 | 0.01 | 0.18 | 5.43 | 5.5199999 | 5.43 | 4080145 |
| 1728623700 | 5.45 | -0.12 | -2.15 | 5.5599999 | 5.57 | 5.41 | 14504291 |
| 1728537300 | 5.57 | -0.07 | -1.24 | 5.63 | 5.64 | 5.5199999 | 3760109 |
| 1728450900 | 5.64 | 0.05 | 0.89 | 5.6 | 5.6849999 | 5.59 | 2318194 |
| 1728364500 | 5.59 | -0.06 | -1.06 | 5.63 | 5.655 | 5.57 | 1781741 |
| 1728278100 | 5.65 | 0.04 | 0.71 | 5.61 | 5.66 | 5.59 | 767372 |
| 1728022500 | 5.61 | 0.03 | 0.54 | 5.5599999 | 5.64 | 5.54 | 2642563 |
| 1727936100 | 5.58 | -0.01 | -0.18 | 5.58 | 5.62 | 5.55 | 1750008 |
| 1727849700 | 5.59 | -0.03 | -0.53 | 5.6 | 5.62 | 5.525 | 2526135 |
| 1727763300 | 5.62 | -0.03 | -0.53 | 5.68 | 5.73 | 5.61 | 2488749 |
| 1727676900 | 5.65 | -0.04 | -0.70 | 5.68 | 5.72 | 5.65 | 2715215 |
| 1727417700 | 5.69 | 0 | 0.00 | 5.67 | 5.73 | 5.66 | 839289 |
| 1727331300 | 5.69 | 0.05 | 0.89 | 5.69 | 5.75 | 5.68 | 2508123 |
| 1727244900 | 5.64 | 0 | 0.00 | 5.65 | 5.68 | 5.62 | 2100753 |
| 1727158500 | 5.64 | -0.02 | -0.35 | 5.64 | 5.69 | 5.6 | 1668575 |
| 1727072100 | 5.66 | -0.03 | -0.44 | 5.67 | 5.69 | 5.6 | 1234324 |
| 1726812900 | 5.6849999 | 0.03 | 0.62 | 5.68 | 6.5 | 5.25 | 5212534 |
| 1726726500 | 5.65 | 0.05 | 0.89 | 5.63 | 6.25 | 5.59 | 3968885 |
| 1726640100 | 5.6 | -0.06 | -1.06 | 5.62 | 5.65 | 5.59 | 2921939 |
| 1726553700 | 5.66 | 0.03 | 0.53 | 5.71 | 5.76 | 5.64 | 2923114 |
| 1726467300 | 5.63 | -0.07 | -1.23 | 5.7 | 5.71 | 5.59 | 3616639 |
| 1726208100 | 5.7 | 0.1 | 1.79 | 5.65 | 5.71 | 5.5599999 | 12509638 |
| 1726121700 | 5.6 | 0.09 | 1.63 | 5.55 | 5.63 | 5.53 | 5142709 |
| 1726035300 | 5.51 | 0.19 | 3.57 | 5.41 | 5.555 | 5.34 | 10668411 |
| 1725948900 | 5.32 | -0.64 | -10.74 | 5.25 | 5.96 | 5.18 | 22964985 |
| 1725862500 | 5.96 | -0.37 | -5.85 | 6.19 | 6.2 | 5.92 | 1246133 |
| 1725603300 | 6.33 | -0.04 | -0.63 | 6.3 | 6.36 | 6.2699999 | 3657794 |
| 1725516900 | 6.37 | -0.02 | -0.31 | 6.41 | 6.42 | 6.35 | 1905347 |
| 1725430500 | 6.39 | -0.04 | -0.62 | 6.42 | 6.44 | 6.36 | 2083187 |
| 1725344100 | 6.43 | -0.07 | -1.08 | 6.39 | 6.45 | 6.25 | 3504780 |
| 1725257700 | 6.5 | 0.02 | 0.31 | 6.46 | 6.5599999 | 6.4349999 | 2141824 |
| 1724998500 | 6.48 | 0.09 | 1.41 | 6.5 | 6.6 | 6.46 | 6001606 |
| 1724912100 | 6.39 | 0.11 | 1.75 | 6.41 | 6.48 | 6.29 | 2760643 |
| 1724825700 | 6.28 | -0.07 | -1.10 | 6.29 | 6.34 | 6.25 | 2371005 |
| 1724739300 | 6.35 | -0.08 | -1.24 | 6.43 | 6.46 | 6.34 | 2186940 |
| 1724652900 | 6.43 | -0.03 | -0.46 | 6.42 | 6.49 | 6.4 | 1311988 |
| 1724393700 | 6.46 | 0.08 | 1.25 | 6.4 | 6.485 | 6.4 | 1068415 |
| 1724307300 | 6.38 | -0.09 | -1.39 | 6.48 | 6.49 | 6.37 | 1149295 |
| 1724220900 | 6.47 | -0.02 | -0.31 | 6.46 | 6.47 | 6.38 | 1551859 |
| 1724134500 | 6.49 | 0.02 | 0.31 | 6.5 | 6.5199999 | 6.47 | 1381464 |
| 1724048100 | 6.47 | -0.02 | -0.31 | 6.5 | 6.5 | 6.4349999 | 1048646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
