News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.125 | 2.54582484725 | 4.91 | 5.28 | 4.89 | 10671499 | 5.05120795 | DE |
| 4 | 0.055 | 1.10441767068 | 4.98 | 5.28 | 4 | 4181509 | 4.95054737 | DE |
| 12 | 0.415 | 8.98268398268 | 4.62 | 6.91 | 4 | 2847333 | 4.86235546 | DE |
| 26 | -0.265 | -5 | 5.3 | 6.91 | 4 | 2838107 | 4.82726905 | DE |
| 52 | 0.195 | 4.02892561983 | 4.84 | 6.91 | 4 | 2946152 | 5.26804272 | DE |
| 156 | 3.175 | 170.698924731 | 1.86 | 7.465 | 1.8 | 4060339 | 4.63255877 | DE |
| 260 | 2.365 | 88.5767790262 | 2.67 | 7.465 | 1.015 | 3616345 | 3.63301631 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720160100 | 5.03 | 0 | 0.00 | 5.05 | 5.25 | 5 | 2544701 |
| 1720073700 | 5.03 | -0.22 | -4.19 | 5.22 | 5.24 | 4.97 | 41693774 |
| 1719987300 | 5.25 | 0.09 | 1.74 | 5.17 | 5.28 | 5.13 | 2025354 |
| 1719900900 | 5.16 | 0.08 | 1.47 | 5.1 | 5.2 | 5.0599999 | 3944981 |
| 1719814500 | 5.085 | 0.23 | 4.63 | 4.91 | 5.09 | 4.89 | 3148686 |
| 1719555300 | 4.86 | -0.02 | -0.41 | 4.91 | 4.93 | 4.83 | 1854188 |
| 1719468900 | 4.88 | 0.04 | 0.83 | 4.83 | 4.91 | 4.78 | 1569504 |
| 1719382500 | 4.84 | 0.04 | 0.83 | 4.8099999 | 4.85 | 4.7699999 | 1682927 |
| 1719296100 | 4.8 | 0.03 | 0.63 | 4.8 | 4.84 | 4.76 | 1642083 |
| 1719209700 | 4.7699999 | 0.01 | 0.21 | 4.8 | 4.8099999 | 4.725 | 1004583 |
| 1718950500 | 4.76 | 0.07 | 1.49 | 4.76 | 5.26 | 4 | 4260557 |
| 1718864100 | 4.69 | 0.04 | 0.86 | 4.65 | 5.25 | 4.62 | 2173332 |
| 1718777700 | 4.65 | -0.01 | -0.21 | 4.67 | 4.67 | 4.615 | 1539915 |
| 1718691300 | 4.66 | 0.02 | 0.43 | 4.64 | 4.67 | 4.6 | 1554060 |
| 1718604900 | 4.64 | -0.02 | -0.43 | 4.66 | 4.68 | 4.63 | 1514709 |
| 1718345700 | 4.66 | -0.04 | -0.85 | 4.69 | 4.7 | 4.64 | 1407764 |
| 1718259300 | 4.7 | -0.01 | -0.11 | 4.7699999 | 4.7699999 | 4.68 | 1305248 |
| 1718172900 | 4.705 | -0.07 | -1.36 | 4.7699999 | 4.7699999 | 4.66 | 2331536 |
| 1718086500 | 4.7699999 | -0.22 | -4.41 | 4.98 | 4.98 | 4.76 | 2250776 |
| 1717740900 | 4.99 | 0 | 0.00 | 5.03 | 5.04 | 4.97 | 808483 |
| 1717654500 | 4.99 | 0.01 | 0.20 | 5.01 | 5.03 | 4.97 | 1276691 |
| 1717568100 | 4.98 | -0.09 | -1.78 | 5 | 5.03 | 4.955 | 3094552 |
| 1717481700 | 5.07 | 0.01 | 0.20 | 5.03 | 5.11 | 5 | 1904319 |
| 1717395300 | 5.0599999 | 0.11 | 2.33 | 5 | 5.1 | 4.97 | 2487941 |
| 1717136100 | 4.945 | 0.08 | 1.54 | 4.88 | 4.96 | 4.88 | 2257418 |
| 1717049700 | 4.87 | -0.17 | -3.37 | 4.98 | 4.99 | 4.855 | 2035299 |
| 1716963300 | 5.04 | 0 | 0.00 | 5.0199999 | 5.04 | 4.98 | 1987559 |
| 1716876900 | 5.04 | 0.08 | 1.61 | 5 | 5.04 | 4.96 | 1157713 |
| 1716790500 | 4.96 | -0.02 | -0.40 | 4.98 | 4.99 | 4.94 | 1098104 |
| 1716531300 | 4.98 | -0.04 | -0.70 | 4.98 | 4.985 | 4.92 | 1635986 |
| 1716444900 | 5.015 | -0.07 | -1.28 | 5.05 | 5.1 | 5 | 1718630 |
| 1716358500 | 5.08 | 0.06 | 1.20 | 5.0599999 | 5.23 | 5.0599999 | 3326323 |
| 1716272100 | 5.0199999 | 0.07 | 1.41 | 4.97 | 5.03 | 4.93 | 2630987 |
| 1716185700 | 4.95 | 0.28 | 6.00 | 4.75 | 5.05 | 4.71 | 6216098 |
| 1715926500 | 4.67 | -0.01 | -0.11 | 4.67 | 5.26 | 4.3099999 | 2161306 |
| 1715840100 | 4.675 | -0.01 | -0.11 | 4.7 | 4.9 | 4.65 | 2415903 |
| 1715753700 | 4.68 | 0 | 0.00 | 4.69 | 4.7 | 4.615 | 1790561 |
| 1715667300 | 4.68 | -0.04 | -0.85 | 4.73 | 4.73 | 4.6449999 | 1732022 |
| 1715580900 | 4.72 | 0.04 | 0.85 | 4.68 | 4.74 | 4.66 | 1833179 |
| 1715321700 | 4.68 | 0.05 | 1.08 | 4.64 | 4.69 | 4.63 | 1484173 |
| 1715235300 | 4.63 | -0.07 | -1.49 | 4.7 | 4.71 | 4.62 | 1609716 |
| 1715148900 | 4.7 | 0 | 0.00 | 4.71 | 4.74 | 4.665 | 1577388 |
| 1715062500 | 4.7 | 0.01 | 0.21 | 4.69 | 4.74 | 4.64 | 1714629 |
| 1714976100 | 4.69 | -0.05 | -1.05 | 4.73 | 4.73 | 4.65 | 1767352 |
| 1714716900 | 4.74 | 0.04 | 0.85 | 4.71 | 5.75 | 4.6849999 | 2131359 |
| 1714630500 | 4.7 | 0.15 | 3.30 | 4.5599999 | 5.5 | 4.53 | 2880330 |
| 1714544100 | 4.55 | 0.01 | 0.22 | 4.5 | 4.58 | 4.475 | 1712007 |
| 1714457700 | 4.54 | 0 | 0.00 | 4.57 | 4.58 | 4.505 | 2242393 |
| 1714371300 | 4.54 | 0.01 | 0.22 | 4.55 | 4.585 | 4.5 | 1928727 |
| 1714112100 | 4.53 | -0.02 | -0.44 | 4.5199999 | 4.5599999 | 4.46 | 2883736 |
| 1713939300 | 4.55 | 0.02 | 0.44 | 4.51 | 4.5599999 | 4.46 | 1893032 |
| 1713852900 | 4.53 | -0.1 | -2.16 | 4.6 | 5.25 | 4.5 | 2557780 |
| 1713766500 | 4.63 | -0.04 | -0.86 | 4.7 | 4.72 | 4.59 | 2062481 |
| 1713507300 | 4.67 | -0.04 | -0.85 | 4.67 | 6.91 | 4.54 | 2970311 |
| 1713420900 | 4.71 | 0.05 | 1.07 | 4.68 | 5.5 | 4.67 | 1987510 |
| 1713334500 | 4.66 | 0.07 | 1.53 | 4.63 | 4.74 | 4.62 | 3624735 |
| 1713248100 | 4.59 | -0.06 | -1.29 | 4.63 | 4.64 | 4.5599999 | 1626797 |
| 1713161700 | 4.65 | -0.18 | -3.63 | 4.62 | 4.83 | 4.24 | 3473105 |
| 1712902500 | 4.825 | 0 | 0.10 | 4.85 | 4.87 | 4.8 | 3461230 |
| 1712816100 | 4.82 | 0.01 | 0.21 | 4.8099999 | 4.87 | 4.765 | 3584100 |
| 1712729700 | 4.8099999 | 0.03 | 0.63 | 4.79 | 4.89 | 4.76 | 3430818 |
| 1712643300 | 4.78 | 0.09 | 1.92 | 4.71 | 4.8099999 | 4.69 | 3139528 |
| 1712556900 | 4.69 | 0.06 | 1.30 | 4.66 | 4.71 | 4.63 | 3268221 |
| 1712294100 | 4.63 | -0.09 | -1.91 | 4.68 | 4.68 | 4.61 | 4796874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
