News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.448 | 7.45176314039 | 6.012 | 6.474 | 5.848 | 17165959 | 6.24199067 | DE |
| 4 | 0.19 | 3.0303030303 | 6.27 | 6.474 | 5.766 | 14549249 | 6.11810721 | DE |
| 12 | 0.7 | 12.1527777778 | 5.76 | 6.474 | 5.494 | 15304494 | 5.92335158 | DE |
| 26 | 1.33 | 25.9259259259 | 5.13 | 6.474 | 4.492 | 13519254 | 5.54322227 | DE |
| 52 | 3.279 | 103.080792204 | 3.181 | 6.474 | 3.111 | 14790685 | 4.85520471 | DE |
| 156 | 4.5145 | 232.048316628 | 1.9455 | 6.474 | 1.245 | 15333050 | 3.0932694 | DE |
| 260 | 1.86 | 40.4347826087 | 4.6 | 6.474 | 1.0015 | 14324457 | 2.6515787 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736787300 | 6.32 | 0.04 | 0.60 | 6.274 | 6.376 | 6.204 | 13671000 |
| 1736528100 | 6.282 | 0.01 | 0.22 | 6.28 | 6.322 | 6.21 | 16826172 |
| 1736441700 | 6.268 | 0 | 0.06 | 6.25 | 6.282 | 6.118 | 16523281 |
| 1736355300 | 6.264 | 0.17 | 2.79 | 6.1 | 6.346 | 6.082 | 21023476 |
| 1736268900 | 6.094 | 0.07 | 1.20 | 6.0119999 | 6.116 | 5.848 | 17785864 |
| 1736182500 | 6.022 | 0.12 | 2.07 | 5.95 | 6.03 | 5.878 | 13071193 |
| 1735923300 | 5.9 | -0.06 | -0.94 | 5.94 | 5.958 | 5.884 | 11775691 |
| 1735836900 | 5.956 | -0.17 | -2.81 | 6.14 | 6.192 | 5.766 | 25579525 |
| 1735577700 | 6.128 | 0.1 | 1.63 | 6.042 | 6.136 | 6.002 | 7107652 |
| 1735318500 | 6.03 | 0.06 | 1.04 | 5.994 | 6.094 | 5.97 | 7772800 |
| 1734972900 | 5.968 | -0.04 | -0.67 | 6.0199999 | 6.04 | 5.93 | 7856976 |
| 1734713700 | 6.008 | -0.07 | -1.12 | 6.01 | 6.026 | 5.89 | 18358233 |
| 1734627300 | 6.0759999 | -0.13 | -2.09 | 6.152 | 6.208 | 6.054 | 10841365 |
| 1734540900 | 6.206 | 0.07 | 1.14 | 6.16 | 6.224 | 6.094 | 15321740 |
| 1734454500 | 6.136 | -0.17 | -2.70 | 6.2699999 | 6.296 | 6.124 | 14723766 |
| 1734368100 | 6.306 | 0.11 | 1.74 | 6.23 | 6.398 | 6.23 | 16220710 |
| 1734108900 | 6.198 | 0.07 | 1.11 | 6.14 | 6.198 | 5.996 | 22804604 |
| 1734022500 | 6.13 | 0.29 | 4.93 | 5.8259999 | 6.13 | 5.8259999 | 29456348 |
| 1733936100 | 5.842 | 0.06 | 1.07 | 5.79 | 5.876 | 5.7859999 | 10628231 |
| 1733849700 | 5.78 | -0.03 | -0.58 | 5.8179999 | 5.84 | 5.766 | 11876317 |
| 1733763300 | 5.814 | -0.07 | -1.12 | 5.934 | 5.976 | 5.806 | 14985444 |
| 1733504100 | 5.88 | -0.19 | -3.07 | 6.056 | 6.074 | 5.868 | 24094188 |
| 1733417700 | 6.066 | 0.27 | 4.69 | 5.822 | 6.0679999 | 5.822 | 17371684 |
| 1733331300 | 5.7939999 | 0.01 | 0.10 | 5.76 | 5.882 | 5.76 | 12760072 |
| 1733244900 | 5.788 | 0.05 | 0.94 | 5.782 | 5.908 | 5.746 | 14537028 |
| 1733158500 | 5.734 | -0.02 | -0.35 | 5.774 | 5.788 | 5.676 | 12131500 |
| 1732899300 | 5.7539999 | 0.02 | 0.35 | 5.7 | 5.7619999 | 5.69 | 7896439 |
| 1732812900 | 5.734 | 0.02 | 0.39 | 5.746 | 5.7699999 | 5.694 | 5706899 |
| 1732726500 | 5.712 | 0.03 | 0.56 | 5.658 | 5.712 | 5.612 | 7738528 |
| 1732640100 | 5.68 | -0.08 | -1.35 | 5.72 | 5.782 | 5.67 | 10269102 |
| 1732553700 | 5.758 | -0.08 | -1.44 | 5.99 | 6.002 | 5.738 | 112637877 |
| 1732294500 | 5.842 | -0.08 | -1.42 | 5.978 | 6.014 | 5.722 | 15222866 |
| 1732208100 | 5.926 | -0.03 | -0.54 | 6.018 | 6.038 | 5.886 | 9179200 |
| 1732121700 | 5.958 | -0.01 | -0.10 | 6 | 6.0679999 | 5.914 | 11072394 |
| 1732035300 | 5.964 | -0.12 | -2.04 | 6.078 | 6.096 | 5.83 | 14258970 |
| 1731948900 | 6.088 | 0.13 | 2.25 | 5.962 | 6.146 | 5.96 | 12597867 |
| 1731689700 | 5.954 | -0.12 | -2.04 | 6.05 | 6.09 | 5.944 | 12305308 |
| 1731603300 | 6.078 | 0.09 | 1.54 | 6.038 | 6.13 | 6.01 | 19892221 |
| 1731516900 | 5.986 | 0.12 | 2.01 | 5.91 | 6.106 | 5.91 | 16545700 |
| 1731430500 | 5.868 | 0.01 | 0.17 | 5.848 | 6.0439999 | 5.84 | 16193752 |
| 1731344100 | 5.858 | 0.14 | 2.45 | 5.7779999 | 5.898 | 5.724 | 12223637 |
| 1731084900 | 5.718 | -0.23 | -3.80 | 5.97 | 5.996 | 5.694 | 16573977 |
| 1730998500 | 5.944 | 0.22 | 3.84 | 5.7779999 | 5.998 | 5.7539999 | 24091677 |
| 1730912100 | 5.724 | -0.09 | -1.55 | 5.82 | 5.968 | 5.668 | 18286880 |
| 1730825700 | 5.814 | 0.03 | 0.55 | 5.78 | 5.836 | 5.752 | 9919465 |
| 1730739300 | 5.782 | 0.1 | 1.83 | 5.71 | 5.792 | 5.676 | 10533372 |
| 1730480100 | 5.678 | 0.08 | 1.50 | 5.59 | 5.694 | 5.58 | 6621354 |
| 1730393700 | 5.594 | -0.03 | -0.46 | 5.6 | 5.662 | 5.55 | 8503716 |
| 1730307300 | 5.62 | 0 | 0.00 | 5.594 | 5.626 | 5.518 | 6480401 |
| 1730220900 | 5.62 | 0.06 | 1.08 | 5.61 | 5.67 | 5.57 | 9081375 |
| 1730134500 | 5.5599999 | 0.02 | 0.43 | 5.59 | 5.648 | 5.522 | 6825949 |
| 1729871700 | 5.5359999 | -0.04 | -0.79 | 5.58 | 5.6 | 5.494 | 8688099 |
| 1729785300 | 5.58 | -0.04 | -0.68 | 5.608 | 5.648 | 5.538 | 8278503 |
| 1729698900 | 5.618 | -0.1 | -1.78 | 5.718 | 5.718 | 5.608 | 9681695 |
| 1729612500 | 5.72 | -0.07 | -1.17 | 5.76 | 5.768 | 5.676 | 9335097 |
| 1729526100 | 5.788 | -0.04 | -0.72 | 5.83 | 5.864 | 5.772 | 10529168 |
| 1729266900 | 5.83 | -0 | -0.07 | 5.82 | 5.878 | 5.746 | 11974718 |
| 1729180500 | 5.834 | 0.01 | 0.17 | 5.85 | 5.894 | 5.822 | 12693014 |
| 1729094100 | 5.824 | -0.02 | -0.41 | 5.808 | 5.908 | 5.774 | 14079815 |
| 1729007700 | 5.848 | 0.02 | 0.34 | 5.844 | 5.89 | 5.766 | 15182757 |
| 1728921300 | 5.828 | -0.01 | -0.21 | 5.932 | 5.964 | 5.796 | 18574030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
