News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -3.24427480916 | 5.24 | 5.29 | 5.04 | 632398 | 5.20358971 | DE |
| 4 | -0.02 | -0.392927308448 | 5.09 | 5.29 | 4.85 | 788618 | 5.10079084 | DE |
| 12 | 0.96 | 23.3576642336 | 4.11 | 5.78 | 3.76 | 1874486 | 4.64611218 | DE |
| 26 | -0.28 | -5.23364485981 | 5.35 | 6.34 | 3.76 | 1415790 | 5.1006459 | DE |
| 52 | -1.12 | -18.0936995153 | 6.19 | 7.09 | 3.76 | 1202571 | 5.45672367 | DE |
| 156 | -3.15 | -38.3211678832 | 8.22 | 8.48 | 3.76 | 1111314 | 6.27317641 | DE |
| 260 | -1.28 | -20.157480315 | 6.35 | 8.6 | 2.85 | 1264402 | 6.35570351 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721801700 | 5.15 | -0.08 | -1.53 | 5.18 | 5.24 | 5.14 | 568964 |
| 1721715300 | 5.23 | 0.09 | 1.75 | 5.17 | 5.23 | 5.15 | 378084 |
| 1721628900 | 5.14 | 0.03 | 0.59 | 5.07 | 5.16 | 5.04 | 368178 |
| 1721369700 | 5.11 | -0.14 | -2.57 | 5.16 | 5.17 | 5.08 | 579980 |
| 1721283300 | 5.245 | 0.01 | 0.29 | 5.25 | 5.28 | 5.17 | 1281635 |
| 1721196900 | 5.23 | 0.01 | 0.19 | 5.24 | 5.29 | 5.2 | 554114 |
| 1721110500 | 5.22 | 0.04 | 0.77 | 5.19 | 5.22 | 5.16 | 698362 |
| 1721024100 | 5.18 | 0.1 | 1.97 | 5.1 | 5.19 | 5.085 | 744208 |
| 1720764900 | 5.08 | 0.17 | 3.46 | 4.98 | 5.1 | 4.92 | 871478 |
| 1720678500 | 4.91 | -0.08 | -1.60 | 5 | 5 | 4.9 | 820793 |
| 1720592100 | 4.99 | -0.07 | -1.38 | 5.03 | 5.062 | 4.95 | 578232 |
| 1720505700 | 5.0599999 | 0.02 | 0.40 | 5.07 | 5.14 | 4.85 | 1733522 |
| 1720419300 | 5.04 | 0.01 | 0.20 | 5.0199999 | 5.1 | 5.0199999 | 780849 |
| 1720160100 | 5.03 | -0.02 | -0.40 | 5.05 | 5.09 | 4.98 | 789508 |
| 1720073700 | 5.05 | 0.03 | 0.60 | 5.08 | 5.1 | 5.01 | 512659 |
| 1719987300 | 5.0199999 | -0.03 | -0.59 | 5.0599999 | 5.075 | 4.985 | 495442 |
| 1719900900 | 5.05 | 0.01 | 0.20 | 5.0199999 | 5.08 | 5.0199999 | 318029 |
| 1719814500 | 5.04 | -0.11 | -2.14 | 5.11 | 5.16 | 5.03 | 557920 |
| 1719555300 | 5.15 | 0.03 | 0.59 | 5.11 | 5.21 | 5.08 | 867188 |
| 1719468900 | 5.12 | 0.04 | 0.79 | 5.03 | 5.18 | 5 | 1953890 |
| 1719382500 | 5.08 | 0.03 | 0.59 | 5.09 | 5.1 | 5.025 | 888279 |
| 1719296100 | 5.05 | -0.01 | -0.20 | 5.03 | 5.09 | 4.97 | 899001 |
| 1719209700 | 5.0599999 | -0.11 | -2.13 | 5.15 | 5.16 | 5 | 821703 |
| 1718950500 | 5.17 | 0.19 | 3.82 | 5 | 5.19 | 4.98 | 2111714 |
| 1718864100 | 4.98 | 0.05 | 1.01 | 4.93 | 5.0199999 | 4.89 | 1741566 |
| 1718777700 | 4.93 | -0.03 | -0.60 | 4.96 | 5.03 | 4.93 | 1301305 |
| 1718691300 | 4.96 | 0.08 | 1.64 | 4.94 | 4.99 | 4.87 | 1211583 |
| 1718604900 | 4.88 | -0.12 | -2.40 | 4.97 | 5 | 4.83 | 1129200 |
| 1718345700 | 5 | -0.04 | -0.79 | 5.0199999 | 5.03 | 4.89 | 1396585 |
| 1718259300 | 5.04 | -0.02 | -0.40 | 5.04 | 5.17 | 5.025 | 1894578 |
| 1718172900 | 5.0599999 | 0.12 | 2.43 | 4.96 | 5.17 | 4.95 | 3336012 |
| 1718086500 | 4.94 | 0.6 | 13.69 | 4.85 | 5.01 | 4.78 | 6198273 |
| 1717740900 | 4.345 | -0.09 | -1.92 | 4.4 | 4.42 | 4.32 | 562280 |
| 1717654500 | 4.43 | 0.09 | 2.07 | 4.37 | 4.43 | 4.3 | 1345389 |
| 1717568100 | 4.34 | 0.11 | 2.60 | 4.23 | 4.34 | 4.195 | 2844559 |
| 1717481700 | 4.23 | -0.05 | -1.17 | 4.24 | 4.26 | 4.19 | 2127199 |
| 1717395300 | 4.28 | 0.04 | 0.94 | 4.28 | 4.29 | 4.2 | 1188848 |
| 1717136100 | 4.24 | 0.02 | 0.47 | 4.28 | 4.315 | 4.195 | 2299583 |
| 1717049700 | 4.22 | 0.01 | 0.24 | 4.2 | 4.2699999 | 4.19 | 1453796 |
| 1716963300 | 4.21 | -0.08 | -1.86 | 4.23 | 4.275 | 4.2 | 1527402 |
| 1716876900 | 4.29 | -0.05 | -1.15 | 4.34 | 4.39 | 4.26 | 1365191 |
| 1716790500 | 4.34 | 0.14 | 3.33 | 4.23 | 4.38 | 4.21 | 1715376 |
| 1716531300 | 4.2 | -0.02 | -0.47 | 4.22 | 4.28 | 4.19 | 1650783 |
| 1716444900 | 4.22 | -0.05 | -1.17 | 4.2699999 | 4.275 | 4.2 | 1328964 |
| 1716358500 | 4.2699999 | -0.15 | -3.39 | 4.42 | 4.42 | 4.25 | 1973249 |
| 1716272100 | 4.42 | -0.13 | -2.86 | 4.5199999 | 4.5599999 | 4.405 | 1680202 |
| 1716185700 | 4.55 | -0.02 | -0.44 | 4.58 | 4.61 | 4.51 | 1896929 |
| 1715926500 | 4.57 | -0.08 | -1.72 | 4.5599999 | 4.61 | 4.5199999 | 1702824 |
| 1715840100 | 4.65 | 0.01 | 0.22 | 4.66 | 4.69 | 4.62 | 1777685 |
| 1715753700 | 4.64 | -0.01 | -0.22 | 4.63 | 4.68 | 4.61 | 1662018 |
| 1715667300 | 4.65 | 0.01 | 0.22 | 4.59 | 4.67 | 4.57 | 1555469 |
| 1715580900 | 4.64 | 0.2 | 4.50 | 4.42 | 4.65 | 4.4 | 1323646 |
| 1715321700 | 4.44 | 0.04 | 0.91 | 4.38 | 4.53 | 4.38 | 2307965 |
| 1715235300 | 4.4 | -0.14 | -3.08 | 4.46 | 4.5 | 4.4 | 1507517 |
| 1715148900 | 4.54 | 0.06 | 1.34 | 4.45 | 4.63 | 4.4 | 3461067 |
| 1715062500 | 4.48 | -0.19 | -4.07 | 4.5 | 4.64 | 4.32 | 3651156 |
| 1714976100 | 4.67 | 0.15 | 3.32 | 4.55 | 4.75 | 4.5 | 3817027 |
| 1714716900 | 4.5199999 | 0.13 | 2.96 | 4.3 | 4.59 | 4.15 | 9777219 |
| 1714630500 | 4.39 | -1.35 | -23.52 | 4.11 | 5.78 | 3.76 | 13402985 |
| 1714544100 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1714457700 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1714371300 | 5.74 | 0.08 | 1.41 | 5.7 | 5.8 | 5.67 | 881130 |
| 1714112100 | 5.66 | -0.09 | -1.57 | 5.51 | 5.7 | 5.51 | 1455919 |
| 1713939300 | 5.75 | -0.15 | -2.54 | 5.94 | 5.94 | 5.74 | 781646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
