News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -10.1030927835 | 4.85 | 4.87 | 4.36 | 1672459 | 4.71492331 | DE |
| 4 | 0 | 0 | 4.36 | 4.89 | 4.3 | 1998043 | 4.61787418 | DE |
| 12 | -0.62 | -12.4497991968 | 4.98 | 5.1 | 4.02 | 2491169 | 4.56085856 | DE |
| 26 | -0.62 | -12.4497991968 | 4.98 | 5.1 | 4.02 | 2491169 | 4.56085856 | DE |
| 52 | -0.62 | -12.4497991968 | 4.98 | 5.1 | 4.02 | 2491169 | 4.56085856 | DE |
| 156 | -0.62 | -12.4497991968 | 4.98 | 5.1 | 4.02 | 2491169 | 4.56085856 | DE |
| 260 | -0.62 | -12.4497991968 | 4.98 | 5.1 | 4.02 | 2491169 | 4.56085856 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740546900 | 4.4 | -0.07 | -1.57 | 4.47 | 4.54 | 4.3949999 | 1258484 |
| 1740460500 | 4.47 | -0.15 | -3.25 | 4.7 | 4.7 | 4.47 | 873421 |
| 1740374100 | 4.62 | -0.13 | -2.74 | 4.69 | 4.7 | 4.57 | 1461646 |
| 1740114900 | 4.75 | -0.01 | -0.21 | 4.7699999 | 4.84 | 4.73 | 1755402 |
| 1740028500 | 4.76 | -0.04 | -0.83 | 4.83 | 4.83 | 4.625 | 1808530 |
| 1739942100 | 4.8 | -0.09 | -1.84 | 4.85 | 4.87 | 4.71 | 2463298 |
| 1739855700 | 4.89 | 0.13 | 2.73 | 4.79 | 4.89 | 4.7699999 | 2901080 |
| 1739769300 | 4.76 | 0.05 | 1.06 | 4.74 | 4.84 | 4.7 | 2984748 |
| 1739510100 | 4.71 | 0.1 | 2.17 | 4.62 | 4.73 | 4.61 | 1579260 |
| 1739423700 | 4.61 | -0.01 | -0.11 | 4.5599999 | 4.64 | 4.55 | 929957 |
| 1739337300 | 4.615 | -0.09 | -1.81 | 4.75 | 4.75 | 4.59 | 1495650 |
| 1739250900 | 4.7 | 0.01 | 0.21 | 4.7 | 4.78 | 4.65 | 2720445 |
| 1739164500 | 4.69 | 0.11 | 2.40 | 4.6 | 4.7 | 4.55 | 1283465 |
| 1738905300 | 4.58 | 0.02 | 0.44 | 4.51 | 4.6 | 4.51 | 1435095 |
| 1738818900 | 4.5599999 | 0.05 | 1.11 | 4.55 | 4.595 | 4.47 | 1780925 |
| 1738732500 | 4.51 | 0.01 | 0.22 | 4.46 | 4.54 | 4.46 | 2165072 |
| 1738646100 | 4.5 | 0.02 | 0.45 | 4.5599999 | 4.605 | 4.46 | 1636213 |
| 1738559700 | 4.48 | -0.04 | -0.88 | 4.44 | 4.51 | 4.41 | 2433574 |
| 1738300500 | 4.5199999 | 0.13 | 2.96 | 4.5199999 | 4.61 | 4.505 | 2888231 |
| 1738214100 | 4.39 | 0.02 | 0.46 | 4.4 | 4.43 | 4.34 | 2839010 |
| 1738127700 | 4.37 | 0.16 | 3.80 | 4.36 | 4.45 | 4.3 | 2525832 |
| 1738041300 | 4.21 | -0.57 | -11.92 | 4.44 | 4.44 | 4.11 | 5590814 |
| 1737695700 | 4.78 | 0.06 | 1.27 | 4.79 | 4.87 | 4.7 | 1292358 |
| 1737609300 | 4.72 | 0.04 | 0.85 | 4.68 | 4.84 | 4.67 | 2340916 |
| 1737522900 | 4.68 | 0.14 | 3.08 | 4.58 | 4.68 | 4.55 | 2883122 |
| 1737436500 | 4.54 | 0.02 | 0.44 | 4.53 | 4.5599999 | 4.49 | 1820941 |
| 1737350100 | 4.5199999 | 0.05 | 1.12 | 4.54 | 4.57 | 4.48 | 1176764 |
| 1737090900 | 4.47 | 0.02 | 0.56 | 4.45 | 4.5 | 4.42 | 837165 |
| 1737004500 | 4.445 | 0.04 | 0.79 | 4.5 | 4.55 | 4.41 | 2298332 |
| 1736918100 | 4.41 | 0.03 | 0.68 | 4.37 | 4.43 | 4.35 | 681991 |
| 1736831700 | 4.38 | -0.01 | -0.23 | 4.43 | 4.44 | 4.35 | 917351 |
| 1736745300 | 4.39 | -0.22 | -4.77 | 4.59 | 4.59 | 4.38 | 1209888 |
| 1736486100 | 4.61 | -0.03 | -0.65 | 4.6 | 4.63 | 4.5199999 | 1028248 |
| 1736399700 | 4.64 | 0.01 | 0.22 | 4.61 | 4.67 | 4.5599999 | 1431231 |
| 1736313300 | 4.63 | -0.05 | -1.07 | 4.6 | 4.69 | 4.55 | 1280637 |
| 1736226900 | 4.68 | 0.08 | 1.74 | 4.57 | 4.69 | 4.57 | 875808 |
| 1736140500 | 4.6 | 0.05 | 1.10 | 4.55 | 4.64 | 4.5199999 | 719829 |
| 1735881300 | 4.55 | 0.14 | 3.17 | 4.43 | 4.59 | 4.42 | 869067 |
| 1735794900 | 4.41 | -0.04 | -0.90 | 4.46 | 4.48 | 4.36 | 1048743 |
| 1735617660 | 4.45 | 0 | 0.00 | 4.42 | 4.47 | 4.4 | 608065 |
| 1735535700 | 4.45 | -0.03 | -0.67 | 4.46 | 4.47 | 4.35 | 821112 |
| 1735276500 | 4.48 | -0.08 | -1.75 | 4.57 | 4.57 | 4.42 | 494973 |
| 1735014060 | 4.5599999 | 0.03 | 0.66 | 4.55 | 4.58 | 4.5 | 377694 |
| 1734930900 | 4.53 | 0.06 | 1.34 | 4.5 | 4.55 | 4.4 | 586214 |
| 1734671700 | 4.47 | -0.03 | -0.67 | 4.4 | 4.47 | 4.2699999 | 1811647 |
| 1734585300 | 4.5 | -0.18 | -3.85 | 4.51 | 4.58 | 4.35 | 1742645 |
| 1734498900 | 4.68 | 0.11 | 2.41 | 4.65 | 4.88 | 4.63 | 5569338 |
| 1734412500 | 4.57 | 0.21 | 4.82 | 4.39 | 4.59 | 4.263 | 5004954 |
| 1734326100 | 4.36 | -0.29 | -6.24 | 4.59 | 4.65 | 4.0199999 | 14242461 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
