News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.4 | 5.4 | 5.25 | 34649 | 5.3533727 | DE |
| 4 | 0.2 | 3.84615384615 | 5.2 | 5.45 | 5.15 | 27526 | 5.29702573 | DE |
| 12 | 0.3 | 5.88235294118 | 5.1 | 5.45 | 5.05 | 28342 | 5.19320161 | DE |
| 26 | 0.24 | 4.6511627907 | 5.16 | 5.45 | 5.04 | 23434 | 5.16255153 | DE |
| 52 | 0.28 | 5.46875 | 5.12 | 5.45 | 5 | 16833 | 5.16010356 | DE |
| 156 | -0.66 | -10.8910891089 | 6.06 | 6.48 | 4.55 | 11677 | 5.37470299 | DE |
| 260 | -1.62 | -23.0769230769 | 7.02 | 7.04 | 3.1 | 14842 | 5.34347225 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721233800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.35 | 6325 |
| 1721147400 | 5.4 | 0.05 | 0.93 | 5.4 | 5.4 | 5.3 | 62598 |
| 1721061000 | 5.35 | 0 | 0.00 | 5.35 | 5.4 | 5.3 | 31430 |
| 1720801800 | 5.35 | 0 | 0.00 | 5.4 | 5.4 | 5.35 | 10380 |
| 1720715400 | 5.35 | 0.05 | 0.94 | 5.4 | 5.4 | 5.3 | 17924 |
| 1720629000 | 5.3 | -0.05 | -0.93 | 5.4 | 5.4 | 5.25 | 50912 |
| 1720542600 | 5.35 | 0 | 0.00 | 5.45 | 5.45 | 5.35 | 17049 |
| 1720456200 | 5.35 | 0 | 0.00 | 5.35 | 5.4 | 5.35 | 14196 |
| 1720197000 | 5.35 | 0 | 0.00 | 5.35 | 5.4 | 5.35 | 21775 |
| 1720110600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.3 | 8691 |
| 1720024200 | 5.35 | 0.05 | 0.94 | 5.3 | 5.35 | 5.3 | 8112 |
| 1719937800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.25 | 9381 |
| 1719851400 | 5.3 | -0.05 | -0.93 | 5.35 | 5.35 | 5.2 | 37900 |
| 1719592200 | 5.35 | 0.05 | 0.94 | 5.3 | 5.35 | 5.3 | 14740 |
| 1719505800 | 5.3 | 0.1 | 1.92 | 5.25 | 5.3 | 5.25 | 28295 |
| 1719419400 | 5.2 | -0.05 | -0.95 | 5.2 | 5.2 | 5.2 | 2140 |
| 1719333000 | 5.25 | 0.05 | 0.96 | 5.25 | 5.25 | 5.25 | 2394 |
| 1719246600 | 5.2 | 0 | 0.00 | 5.25 | 5.25 | 5.2 | 19255 |
| 1718987400 | 5.2 | -0.05 | -0.95 | 5.2 | 5.2 | 5.15 | 63707 |
| 1718901000 | 5.25 | 0 | 0.00 | 5.2 | 5.25 | 5.2 | 7585 |
| 1718814600 | 5.25 | 0.05 | 0.96 | 5.2 | 5.25 | 5.2 | 122058 |
| 1718728200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.15 | 9849 |
| 1718641800 | 5.2 | 0.05 | 0.97 | 5.2 | 5.2 | 5.15 | 9450 |
| 1718382600 | 5.15 | -0.05 | -0.96 | 5.2 | 5.25 | 5.15 | 18974 |
| 1718296200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 26432 |
| 1718209800 | 5.2 | 0.05 | 0.97 | 5.2 | 5.2 | 5.15 | 32834 |
| 1718123400 | 5.15 | -0.05 | -0.96 | 5.25 | 5.25 | 5.15 | 29544 |
| 1718037000 | 5.2 | -0.05 | -0.95 | 5.2 | 5.2 | 5.2 | 12282 |
| 1717777800 | 5.25 | 0.1 | 1.94 | 5.25 | 5.25 | 5.15 | 7311 |
| 1717691400 | 5.15 | -0.05 | -0.96 | 5.2 | 5.2 | 5.15 | 17123 |
| 1717605000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.15 | 6219 |
| 1717518600 | 5.2 | 0.1 | 1.96 | 5.15 | 5.2 | 5.15 | 5248 |
| 1717432200 | 5.1 | -0.1 | -1.92 | 5.15 | 5.2 | 5.1 | 11444 |
| 1717173000 | 5.2 | 0.05 | 0.97 | 5.15 | 5.2 | 5.15 | 1250 |
| 1717086600 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.15 | 14691 |
| 1717000200 | 5.1 | 0 | 0.00 | 5.15 | 5.15 | 5.1 | 26517 |
| 1716913800 | 5.1 | -0.05 | -0.97 | 5.15 | 5.15 | 5.1 | 29370 |
| 1716827400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 6985 |
| 1716568200 | 5.15 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 4015 |
| 1716481800 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 2325 |
| 1716395400 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.1 | 43532 |
| 1716309000 | 5.1 | -0.05 | -0.97 | 5.15 | 5.15 | 5.1 | 6132 |
| 1716222600 | 5.15 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 5895 |
| 1715963400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.1 | 44853 |
| 1715877000 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 25794 |
| 1715790600 | 5.15 | 0.05 | 0.98 | 5.1 | 5.15 | 5.05 | 10717 |
| 1715704200 | 5.1 | -0.05 | -0.97 | 5.15 | 5.15 | 5.1 | 88498 |
| 1715617800 | 5.15 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 7022 |
| 1715358600 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.1 | 305041 |
| 1715272200 | 5.1 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 3489 |
| 1715185800 | 5.1 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 33331 |
| 1715099400 | 5.1 | 0 | 0.00 | 5.2 | 5.2 | 5.1 | 19841 |
| 1715013000 | 5.1 | -0.05 | -0.97 | 5.15 | 5.2 | 5.1 | 7229 |
| 1714753800 | 5.15 | 0 | 0.00 | 5.2 | 5.2 | 5.1 | 77814 |
| 1714667400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 22200 |
| 1714494600 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.1 | 55649 |
| 1714408200 | 5.1 | 0 | 0.00 | 5.15 | 5.15 | 5.1 | 10371 |
| 1714149000 | 5.1 | 0 | 0.00 | 5.15 | 5.15 | 5.05 | 54941 |
| 1714062600 | 5.1 | -0.05 | -0.97 | 5.1 | 5.1 | 5.1 | 1003 |
| 1713976200 | 5.15 | 0 | 0.00 | 5.1 | 5.15 | 5.05 | 26467 |
| 1713889800 | 5.15 | 0.05 | 0.98 | 5.1 | 5.15 | 5.1 | 40076 |
| 1713803400 | 5.1 | 0.05 | 0.99 | 5.15 | 5.15 | 5.1 | 9320 |
| 1713544200 | 5.05 | -0.1 | -1.94 | 5.15 | 5.15 | 5.05 | 23595 |
| 1713457800 | 5.15 | 0.1 | 1.98 | 5.15 | 5.15 | 5.15 | 2364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
