News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.60183066362 | 4.37 | 4.7 | 3.8 | 8150338 | 4.34002309 | DE |
| 4 | -0.28 | -5.93220338983 | 4.72 | 4.78 | 3.8 | 7439177 | 4.49017297 | DE |
| 12 | -0.06 | -1.33333333333 | 4.5 | 4.93 | 3.8 | 6174026 | 4.54770183 | DE |
| 26 | -0.57 | -11.377245509 | 5.01 | 5.1 | 3.8 | 6025078 | 4.64428899 | DE |
| 52 | -0.05 | -1.1135857461 | 4.49 | 5.19 | 3.8 | 5935382 | 4.55686691 | DE |
| 156 | -0.45 | -9.20245398773 | 4.89 | 6 | 3.3 | 5221992 | 4.41709178 | DE |
| 260 | 1.36 | 44.1558441558 | 3.08 | 6 | 3 | 5546638 | 4.44519194 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742793300 | 4.41 | 0.06 | 1.38 | 4.36 | 4.43 | 4.35 | 5109123 |
| 1742534100 | 4.35 | -0.03 | -0.57 | 4.37 | 4.7 | 3.8 | 11086553 |
| 1742447700 | 4.375 | 0.09 | 1.98 | 4.33 | 4.385 | 4.3099999 | 8829369 |
| 1742361300 | 4.29 | -0.06 | -1.27 | 4.3099999 | 4.36 | 4.29 | 6686475 |
| 1742274900 | 4.345 | 0.02 | 0.46 | 4.32 | 4.405 | 4.32 | 6380534 |
| 1742188500 | 4.325 | -0.04 | -0.80 | 4.37 | 4.37 | 4.315 | 7768761 |
| 1741929300 | 4.36 | 0.08 | 1.87 | 4.2699999 | 4.36 | 4.26 | 8012344 |
| 1741842900 | 4.28 | -0.11 | -2.39 | 4.41 | 4.43 | 4.2699999 | 7891480 |
| 1741756500 | 4.385 | -0.07 | -1.46 | 4.43 | 4.44 | 4.36 | 9593694 |
| 1741670100 | 4.45 | -0.05 | -1.11 | 4.49 | 4.495 | 4.42 | 7356777 |
| 1741583700 | 4.5 | 0.02 | 0.45 | 4.5 | 4.5199999 | 4.47 | 5928790 |
| 1741324500 | 4.48 | -0.13 | -2.82 | 4.59 | 4.59 | 4.48 | 5797010 |
| 1741238100 | 4.61 | 0.02 | 0.44 | 4.59 | 4.67 | 4.58 | 9331183 |
| 1741151700 | 4.59 | -0.05 | -1.08 | 4.62 | 4.635 | 4.5599999 | 6232769 |
| 1741065300 | 4.64 | -0.02 | -0.43 | 4.62 | 4.675 | 4.61 | 5300501 |
| 1740978900 | 4.66 | 0.05 | 1.08 | 4.67 | 4.71 | 4.65 | 6990393 |
| 1740719700 | 4.61 | -0.06 | -1.28 | 4.64 | 4.67 | 4.6 | 14347840 |
| 1740633300 | 4.67 | -0.01 | -0.21 | 4.74 | 4.74 | 4.635 | 4398200 |
| 1740546900 | 4.68 | -0.06 | -1.27 | 4.75 | 4.75 | 4.655 | 4087024 |
| 1740460500 | 4.74 | 0.01 | 0.21 | 4.7699999 | 4.7699999 | 4.7 | 5691776 |
| 1740374100 | 4.73 | -0.01 | -0.21 | 4.72 | 4.78 | 4.72 | 7072075 |
| 1740114900 | 4.74 | -0.04 | -0.84 | 4.8 | 4.82 | 4.6 | 4439829 |
| 1740028500 | 4.78 | -0.01 | -0.21 | 4.79 | 4.845 | 4.74 | 8094918 |
| 1739942100 | 4.79 | 0.01 | 0.31 | 4.7 | 4.79 | 4.61 | 10718489 |
| 1739855700 | 4.775 | -0.1 | -1.95 | 4.84 | 4.86 | 4.74 | 7393412 |
| 1739769300 | 4.87 | 0.2 | 4.28 | 4.64 | 4.93 | 4.63 | 11135299 |
| 1739510100 | 4.67 | 0.12 | 2.64 | 4.59 | 4.68 | 4.5599999 | 12986067 |
| 1739423700 | 4.55 | 0 | 0.00 | 4.5599999 | 4.59 | 4.535 | 4555327 |
| 1739337300 | 4.55 | -0.03 | -0.66 | 4.57 | 4.61 | 4.53 | 7962243 |
| 1739250900 | 4.58 | 0.02 | 0.44 | 4.55 | 4.61 | 4.55 | 5245201 |
| 1739164500 | 4.5599999 | 0 | 0.00 | 4.51 | 4.58 | 4.51 | 3972439 |
| 1738905300 | 4.5599999 | -0.03 | -0.65 | 4.55 | 4.605 | 4.53 | 3931883 |
| 1738818900 | 4.59 | 0.09 | 1.89 | 4.6 | 4.61 | 4.5599999 | 3134518 |
| 1738732500 | 4.505 | -0.02 | -0.33 | 4.57 | 4.57 | 4.48 | 4863681 |
| 1738646100 | 4.5199999 | -0.04 | -0.88 | 4.63 | 4.635 | 4.515 | 3789722 |
| 1738559700 | 4.5599999 | -0.07 | -1.51 | 4.5599999 | 4.61 | 4.54 | 5777531 |
| 1738300500 | 4.63 | 0.07 | 1.54 | 4.61 | 4.67 | 4.58 | 5830960 |
| 1738214100 | 4.5599999 | -0.09 | -1.94 | 4.57 | 4.61 | 4.55 | 4911517 |
| 1738127700 | 4.65 | 0.11 | 2.42 | 4.55 | 4.6849999 | 4.5199999 | 6741000 |
| 1738041300 | 4.54 | 0.06 | 1.34 | 4.48 | 4.6 | 4.46 | 6887766 |
| 1737695700 | 4.48 | 0.03 | 0.56 | 4.45 | 4.51 | 4.45 | 5917122 |
| 1737609300 | 4.455 | -0.1 | -2.09 | 4.49 | 4.5199999 | 4.45 | 5775843 |
| 1737522900 | 4.55 | -0.03 | -0.66 | 4.61 | 4.62 | 4.55 | 4950964 |
| 1737436500 | 4.58 | -0.04 | -0.87 | 4.61 | 4.64 | 4.57 | 5304633 |
| 1737350100 | 4.62 | 0.06 | 1.32 | 4.5599999 | 4.62 | 4.55 | 4444900 |
| 1737090900 | 4.5599999 | -0.03 | -0.65 | 4.61 | 4.64 | 4.55 | 4841681 |
| 1737004500 | 4.59 | 0.08 | 1.77 | 4.59 | 4.62 | 4.575 | 6253621 |
| 1736918100 | 4.51 | 0.06 | 1.35 | 4.48 | 4.54 | 4.46 | 4151128 |
| 1736831700 | 4.45 | 0.05 | 1.14 | 4.41 | 4.47 | 4.41 | 6210292 |
| 1736745300 | 4.4 | -0.02 | -0.34 | 4.37 | 4.43 | 4.355 | 5098561 |
| 1736486100 | 4.415 | -0.03 | -0.56 | 4.46 | 4.49 | 4.41 | 3620047 |
| 1736399700 | 4.44 | -0.04 | -0.89 | 4.47 | 4.49 | 4.42 | 2915526 |
| 1736313300 | 4.48 | -0.03 | -0.67 | 4.46 | 4.5 | 4.46 | 5343731 |
| 1736226900 | 4.51 | 0.02 | 0.45 | 4.47 | 4.51 | 4.45 | 2385335 |
| 1736140500 | 4.49 | 0.03 | 0.67 | 4.5 | 4.51 | 4.465 | 3406662 |
| 1735881300 | 4.46 | 0.04 | 1.02 | 4.4 | 4.48 | 4.4 | 4245376 |
| 1735794900 | 4.415 | 0.04 | 1.03 | 4.37 | 4.43 | 4.36 | 3151344 |
| 1735617660 | 4.37 | -0.09 | -2.02 | 4.46 | 4.47 | 4.37 | 3920266 |
| 1735535700 | 4.46 | -0.17 | -3.67 | 4.5 | 4.54 | 4 | 5001121 |
| 1735276500 | 4.63 | -0.03 | -0.64 | 4.66 | 4.66 | 4.61 | 4171639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
