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 | 5.41 | 5.48 | 5.285 | 21955 | 5.42788929 | DE |
| 4 | 0.11 | 2.07547169811 | 5.3 | 5.5 | 5.2 | 52908 | 5.26527621 | DE |
| 12 | -0.19 | -3.39285714286 | 5.6 | 5.7 | 5.16 | 44043 | 5.36237744 | DE |
| 26 | -0.36 | -6.23916811092 | 5.77 | 5.93 | 5.16 | 45292 | 5.51627973 | DE |
| 52 | 0.19 | 3.6398467433 | 5.22 | 5.93 | 5.015 | 49453 | 5.4108095 | DE |
| 156 | -0.09 | -1.63636363636 | 5.5 | 5.93 | 4.91 | 41828 | 5.26018501 | DE |
| 260 | 1.03 | 23.5159817352 | 4.38 | 6.3 | 4.31 | 40831 | 5.30398005 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745475300 | 5.41 | 0.01 | 0.19 | 5.41 | 5.47 | 5.41 | 68374 |
| 1745388900 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.35 | 44269 |
| 1745302500 | 5.4 | -0.03 | -0.55 | 5.46 | 5.46 | 5.285 | 32065 |
| 1744870500 | 5.43 | -0.03 | -0.55 | 5.45 | 5.45 | 5.37 | 6368 |
| 1744784100 | 5.46 | 0.05 | 0.92 | 5.41 | 5.48 | 5.39 | 27431 |
| 1744697700 | 5.41 | 0.02 | 0.37 | 5.33 | 5.41 | 5.33 | 3595 |
| 1744611300 | 5.39 | 0.12 | 2.28 | 5.35 | 5.5 | 5.2699999 | 26303 |
| 1744352100 | 5.2699999 | 0.01 | 0.19 | 5.3099999 | 5.3099999 | 5.22 | 28647 |
| 1744265700 | 5.26 | 0.04 | 0.77 | 5.35 | 5.4 | 5.26 | 63090 |
| 1744179300 | 5.22 | -0.02 | -0.38 | 5.3 | 5.33 | 5.21 | 58405 |
| 1744092900 | 5.24 | 0.02 | 0.38 | 5.25 | 5.3 | 5.24 | 29812 |
| 1744006500 | 5.22 | 0.01 | 0.19 | 5.2 | 5.3 | 5.2 | 330459 |
| 1743743700 | 5.21 | -0.11 | -2.07 | 5.3099999 | 5.3099999 | 5.21 | 65176 |
| 1743657300 | 5.32 | 0.03 | 0.57 | 5.28 | 5.35 | 5.25 | 116893 |
| 1743570900 | 5.29 | 0.01 | 0.19 | 5.34 | 5.34 | 5.29 | 18754 |
| 1743484500 | 5.28 | 0.02 | 0.38 | 5.35 | 5.35 | 5.2699999 | 21483 |
| 1743398100 | 5.26 | -0.04 | -0.75 | 5.25 | 5.3 | 5.25 | 36984 |
| 1743138900 | 5.3 | -0.06 | -1.12 | 5.32 | 5.36 | 5.3 | 27905 |
| 1743052500 | 5.36 | 0.05 | 0.94 | 5.36 | 5.36 | 5.28 | 24247 |
| 1742966100 | 5.3099999 | 0.04 | 0.76 | 5.3 | 5.38 | 5.3 | 22451 |
| 1742879700 | 5.2699999 | 0.01 | 0.19 | 5.3 | 5.3099999 | 5.26 | 51267 |
| 1742793300 | 5.26 | -0.01 | -0.19 | 5.2699999 | 5.3 | 5.26 | 80722 |
| 1742534100 | 5.2699999 | 0.02 | 0.38 | 5.24 | 5.29 | 5.24 | 6178 |
| 1742447700 | 5.25 | 0 | 0.00 | 5.25 | 5.29 | 5.23 | 88244 |
| 1742361300 | 5.25 | 0.01 | 0.19 | 5.2699999 | 5.2699999 | 5.24 | 6658 |
| 1742274900 | 5.24 | -0.06 | -1.13 | 5.3 | 5.3 | 5.24 | 16406 |
| 1742188500 | 5.3 | 0.06 | 1.15 | 5.28 | 5.35 | 5.24 | 34903 |
| 1741929300 | 5.24 | -0.02 | -0.38 | 5.26 | 5.29 | 5.23 | 14531 |
| 1741842900 | 5.26 | 0.07 | 1.35 | 5.2 | 5.26 | 5.2 | 25772 |
| 1741756500 | 5.19 | -0.04 | -0.76 | 5.26 | 5.26 | 5.18 | 57491 |
| 1741670100 | 5.23 | -0.05 | -0.95 | 5.25 | 5.29 | 5.22 | 25716 |
| 1741583700 | 5.28 | 0.07 | 1.34 | 5.22 | 5.28 | 5.16 | 55285 |
| 1741324500 | 5.21 | -0.12 | -2.25 | 5.32 | 5.32 | 5.21 | 89891 |
| 1741238100 | 5.33 | -0.03 | -0.56 | 5.4 | 5.4 | 5.33 | 41136 |
| 1741151700 | 5.36 | 0.01 | 0.19 | 5.33 | 5.39 | 5.33 | 34746 |
| 1741065300 | 5.35 | -0.08 | -1.47 | 5.43 | 5.43 | 5.34 | 42301 |
| 1740978900 | 5.43 | 0.02 | 0.37 | 5.43 | 5.44 | 5.4 | 13285 |
| 1740719700 | 5.41 | 0 | 0.00 | 5.42 | 5.44 | 5.38 | 30636 |
| 1740633300 | 5.41 | -0.04 | -0.73 | 5.45 | 5.46 | 5.4 | 11925 |
| 1740546900 | 5.45 | 0.05 | 0.93 | 5.39 | 5.45 | 5.36 | 35905 |
| 1740460500 | 5.4 | -0.03 | -0.55 | 5.45 | 5.45 | 5.4 | 20308 |
| 1740374100 | 5.43 | -0.01 | -0.18 | 5.43 | 5.45 | 5.42 | 11466 |
| 1740114900 | 5.44 | -0.02 | -0.37 | 5.47 | 5.49 | 5.44 | 15286 |
| 1740028500 | 5.46 | -0.07 | -1.27 | 5.53 | 5.53 | 5.46 | 18320 |
| 1739942100 | 5.53 | -0.01 | -0.18 | 5.53 | 5.53 | 5.45 | 91564 |
| 1739855700 | 5.54 | -0.03 | -0.54 | 5.59 | 5.6 | 5.53 | 45230 |
| 1739769300 | 5.57 | -0.01 | -0.18 | 5.58 | 5.6 | 5.55 | 43355 |
| 1739510100 | 5.58 | 0.02 | 0.36 | 5.5599999 | 5.59 | 5.5599999 | 44016 |
| 1739423700 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.58 | 5.54 | 39058 |
| 1739337300 | 5.5599999 | 0 | 0.00 | 5.58 | 5.58 | 5.55 | 16210 |
| 1739250900 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.58 | 5.55 | 29444 |
| 1739164500 | 5.5599999 | -0.02 | -0.36 | 5.57 | 5.57 | 5.53 | 59078 |
| 1738905300 | 5.58 | 0 | 0.00 | 5.58 | 5.59 | 5.55 | 68990 |
| 1738818900 | 5.58 | 0.02 | 0.36 | 5.59 | 5.59 | 5.57 | 30553 |
| 1738732500 | 5.5599999 | 0 | 0.00 | 5.59 | 5.59 | 5.5599999 | 57126 |
| 1738646100 | 5.5599999 | 0.02 | 0.36 | 5.55 | 5.61 | 5.55 | 79544 |
| 1738559700 | 5.54 | -0.07 | -1.25 | 5.64 | 5.64 | 5.53 | 54240 |
| 1738300500 | 5.61 | -0.03 | -0.53 | 5.64 | 5.7 | 5.61 | 26424 |
| 1738214100 | 5.64 | 0.08 | 1.44 | 5.58 | 5.67 | 5.58 | 28938 |
| 1738127700 | 5.5599999 | -0.04 | -0.71 | 5.6 | 5.62 | 5.5599999 | 51129 |
| 1738041300 | 5.6 | -0.02 | -0.36 | 5.62 | 5.62 | 5.59 | 26077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
