News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 7.9822616408 | 4.51 | 4.93 | 4.51 | 6944255 | 4.60055714 | DE |
| 4 | 0.31 | 6.79824561404 | 4.56 | 4.93 | 4.45 | 5630701 | 4.57125115 | DE |
| 12 | 0.21 | 4.50643776824 | 4.66 | 4.93 | 4 | 5895262 | 4.56876121 | DE |
| 26 | 0.22 | 4.7311827957 | 4.65 | 5.19 | 3.91 | 5970401 | 4.75217579 | DE |
| 52 | 0.23 | 4.95689655172 | 4.64 | 5.19 | 3.91 | 5658457 | 4.54157382 | DE |
| 156 | -0.03 | -0.612244897959 | 4.9 | 6 | 3.3 | 5183349 | 4.43054858 | DE |
| 260 | -1.4 | -22.3285486443 | 6.27 | 6.33 | 2.82 | 5618533 | 4.46474273 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735014060 | 4.66 | 0.09 | 2.08 | 4.57 | 4.66 | 4.5599999 | 2437735 |
| 1734930900 | 4.565 | 0.1 | 2.13 | 4.51 | 4.58 | 4.51 | 4961403 |
| 1734671700 | 4.47 | 0 | 0.00 | 4.44 | 4.8 | 4.21 | 13904245 |
| 1734585300 | 4.47 | -0.06 | -1.32 | 4.4 | 4.9 | 4.38 | 11879937 |
| 1734498900 | 4.53 | 0.07 | 1.57 | 4.49 | 4.55 | 4.46 | 8281853 |
| 1734412500 | 4.46 | 0.04 | 0.90 | 4.43 | 4.46 | 4.4 | 7305264 |
| 1734326100 | 4.42 | -0.04 | -0.90 | 4.46 | 4.47 | 4.3949999 | 4827151 |
| 1734066900 | 4.46 | -0.02 | -0.45 | 4.46 | 4.47 | 4.43 | 5433678 |
| 1733980500 | 4.48 | -0.09 | -1.86 | 4.57 | 4.57 | 4.47 | 6184061 |
| 1733894100 | 4.565 | 0.01 | 0.11 | 4.54 | 4.58 | 4.54 | 6864867 |
| 1733807700 | 4.5599999 | -0.02 | -0.44 | 4.59 | 4.6 | 4.48 | 12414620 |
| 1733721300 | 4.58 | -0.07 | -1.51 | 4.65 | 4.67 | 4.5599999 | 6435305 |
| 1733462100 | 4.65 | -0.01 | -0.21 | 4.68 | 4.7 | 4.635 | 2960583 |
| 1733375700 | 4.66 | -0.08 | -1.69 | 4.75 | 4.79 | 4.655 | 7110872 |
| 1733289300 | 4.74 | -0.09 | -1.86 | 4.8 | 4.8099999 | 4.71 | 6949028 |
| 1733202900 | 4.83 | 0.04 | 0.84 | 4.82 | 4.85 | 4.79 | 6978401 |
| 1733116500 | 4.79 | 0.02 | 0.42 | 4.76 | 4.805 | 4.75 | 8158170 |
| 1732857300 | 4.7699999 | 0.03 | 0.74 | 4.72 | 4.8099999 | 4.7 | 8724398 |
| 1732770900 | 4.735 | 0.03 | 0.53 | 4.7699999 | 4.775 | 4.675 | 5974571 |
| 1732684500 | 4.71 | 0.02 | 0.43 | 4.74 | 4.74 | 4.69 | 3723305 |
| 1732598100 | 4.69 | 0.03 | 0.64 | 4.7 | 4.73 | 4.66 | 5539227 |
| 1732511700 | 4.66 | 0.05 | 1.08 | 4.66 | 4.72 | 4.63 | 11386366 |
| 1732252500 | 4.61 | 0.02 | 0.44 | 4.62 | 5 | 4.59 | 3713817 |
| 1732166100 | 4.59 | 0 | 0.00 | 4.62 | 4.9 | 4.5599999 | 5331514 |
| 1732079700 | 4.59 | -0.09 | -1.92 | 4.66 | 4.67 | 4.59 | 4612616 |
| 1731993300 | 4.68 | 0.03 | 0.65 | 4.67 | 4.7 | 4.63 | 5302677 |
| 1731906900 | 4.65 | 0.03 | 0.65 | 4.62 | 4.67 | 4.605 | 3765734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
