News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 4.48504983389 | 6.02 | 6.345 | 5.88 | 1109682 | 6.0952841 | DE |
| 4 | -0.1 | -1.56494522692 | 6.39 | 6.86 | 5.88 | 900705 | 6.36064044 | DE |
| 12 | -0.19 | -2.93209876543 | 6.48 | 7.85 | 5.51 | 1287876 | 6.62435148 | DE |
| 26 | 3.39 | 116.896551724 | 2.9 | 7.85 | 2.88 | 1466965 | 5.50691268 | DE |
| 52 | 4.47 | 245.604395604 | 1.82 | 7.85 | 1.49 | 1081257 | 4.49227671 | DE |
| 156 | 4.07 | 183.333333333 | 2.22 | 7.85 | 0.52 | 950653 | 2.41892374 | DE |
| 260 | -2.21 | -26 | 8.5 | 11.855 | 0.52 | 1405451 | 3.20388984 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735276500 | 6.29 | 0.13 | 2.11 | 6.16 | 6.345 | 6.16 | 541608 |
| 1735014060 | 6.16 | -0.03 | -0.48 | 6.11 | 6.21 | 6.11 | 170105 |
| 1734930900 | 6.19 | 0.08 | 1.31 | 6.07 | 6.19 | 6.0199999 | 394580 |
| 1734671700 | 6.11 | 0.11 | 1.83 | 6.11 | 6.2 | 6.01 | 2915939 |
| 1734585300 | 6 | -0.19 | -3.07 | 6.0199999 | 6.05 | 5.88 | 958105 |
| 1734498900 | 6.19 | 0.02 | 0.32 | 6.15 | 6.2699999 | 6.03 | 1194276 |
| 1734412500 | 6.17 | -0.08 | -1.28 | 6.25 | 6.2699999 | 6.13 | 735668 |
| 1734326100 | 6.25 | -0.04 | -0.64 | 6.28 | 6.4 | 6.19 | 801788 |
| 1734066900 | 6.29 | -0.04 | -0.63 | 6.25 | 6.4 | 6.14 | 912083 |
| 1733980500 | 6.33 | -0.02 | -0.31 | 6.37 | 6.46 | 6.3 | 669752 |
| 1733894100 | 6.35 | -0.07 | -1.09 | 6.37 | 6.42 | 6.3 | 589140 |
| 1733807700 | 6.42 | -0.29 | -4.32 | 6.7 | 6.71 | 6.39 | 773719 |
| 1733721300 | 6.71 | 0.05 | 0.83 | 6.78 | 6.83 | 6.67 | 567352 |
| 1733462100 | 6.655 | -0.18 | -2.56 | 6.79 | 6.855 | 6.64 | 678910 |
| 1733375700 | 6.83 | 0.14 | 2.09 | 6.73 | 6.86 | 6.68 | 865654 |
| 1733289300 | 6.69 | 0.08 | 1.21 | 6.62 | 6.71 | 6.53 | 738713 |
| 1733202900 | 6.61 | 0.35 | 5.59 | 6.33 | 6.71 | 6.33 | 1081895 |
| 1733116500 | 6.26 | -0.44 | -6.57 | 6.67 | 6.67 | 6.205 | 1171498 |
| 1732857300 | 6.7 | 0.16 | 2.45 | 6.5199999 | 6.71 | 6.46 | 728756 |
| 1732770900 | 6.54 | 0.18 | 2.83 | 6.39 | 6.66 | 6.38 | 1165467 |
| 1732684500 | 6.36 | 0.18 | 2.91 | 6.25 | 6.39 | 6.155 | 945021 |
| 1732598100 | 6.18 | -0.02 | -0.32 | 6.2 | 6.28 | 6.08 | 822163 |
| 1732511700 | 6.2 | 0.08 | 1.31 | 6.12 | 6.24 | 5.94 | 2015835 |
| 1732252500 | 6.12 | -0.04 | -0.65 | 6.15 | 6.22 | 6 | 864912 |
| 1732166100 | 6.16 | 0.01 | 0.16 | 6.08 | 6.25 | 6.08 | 947100 |
| 1732079700 | 6.15 | -0.02 | -0.32 | 6.16 | 6.26 | 6.03 | 1433071 |
| 1731993300 | 6.17 | -0.05 | -0.80 | 6.2 | 6.2699999 | 6.09 | 2698999 |
| 1731906900 | 6.22 | 0.02 | 0.32 | 6.05 | 6.3099999 | 5.88 | 1545281 |
| 1731647700 | 6.2 | -0.3 | -4.62 | 6.37 | 6.37 | 6.11 | 2755680 |
| 1731561300 | 6.5 | 0.59 | 9.98 | 5.9 | 6.5199999 | 5.85 | 2902038 |
| 1731474900 | 5.91 | -1.62 | -21.51 | 7.34 | 7.34 | 5.51 | 5651559 |
| 1731388500 | 7.53 | -0.14 | -1.83 | 7.7 | 7.8 | 7.51 | 1105313 |
| 1731302100 | 7.67 | 0.02 | 0.26 | 7.6 | 7.85 | 7.6 | 879990 |
| 1731042900 | 7.65 | 0.02 | 0.26 | 7.67 | 7.8 | 7.61 | 790832 |
| 1730956500 | 7.63 | 0.03 | 0.39 | 7.78 | 7.78 | 7.48 | 686112 |
| 1730870100 | 7.6 | 0.34 | 4.68 | 7.3 | 7.65 | 7.255 | 1039022 |
| 1730783700 | 7.26 | -0.02 | -0.27 | 7.4 | 7.4 | 7.18 | 897903 |
| 1730697300 | 7.28 | -0.27 | -3.58 | 7.61 | 7.7 | 7.27 | 1081625 |
| 1730438100 | 7.55 | -0.18 | -2.33 | 7.45 | 7.59 | 7.33 | 1108241 |
| 1730351700 | 7.73 | 0.55 | 7.66 | 7.19 | 7.73 | 7.08 | 2914543 |
| 1730265300 | 7.18 | -0.03 | -0.42 | 7.18 | 7.28 | 7.08 | 956638 |
| 1730178900 | 7.21 | 0.31 | 4.49 | 6.8 | 7.21 | 6.74 | 1688615 |
| 1730092500 | 6.9 | 0.11 | 1.62 | 6.81 | 7.035 | 6.81 | 1314029 |
| 1729833300 | 6.79 | 0.04 | 0.59 | 6.76 | 7 | 6.76 | 846181 |
| 1729746900 | 6.75 | -0.05 | -0.74 | 6.84 | 6.87 | 6.72 | 1821276 |
| 1729660500 | 6.8 | 0.03 | 0.44 | 6.83 | 6.87 | 6.69 | 653138 |
| 1729574100 | 6.77 | 0.05 | 0.74 | 6.65 | 6.79 | 6.58 | 709681 |
| 1729487700 | 6.72 | 0.16 | 2.44 | 6.65 | 6.76 | 6.6 | 760919 |
| 1729228500 | 6.5599999 | -0.21 | -3.10 | 6.55 | 6.73 | 6.53 | 949520 |
| 1729142100 | 6.77 | 0.04 | 0.59 | 6.84 | 6.85 | 6.545 | 1350330 |
| 1729055700 | 6.73 | -0.35 | -4.94 | 6.99 | 7 | 6.44 | 1520560 |
| 1728969300 | 7.08 | 0.04 | 0.57 | 7.06 | 7.14 | 6.91 | 1716641 |
| 1728882900 | 7.04 | 0 | 0.00 | 7.1 | 7.22 | 6.98 | 2122393 |
| 1728623700 | 7.04 | 0.15 | 2.18 | 6.86 | 7.15 | 6.82 | 1941539 |
| 1728537300 | 6.89 | 0.25 | 3.77 | 6.65 | 6.89 | 6.64 | 1409828 |
| 1728450900 | 6.64 | 0.13 | 2.00 | 6.5599999 | 6.75 | 6.53 | 1996649 |
| 1728364500 | 6.51 | -0.08 | -1.21 | 6.6 | 6.6 | 6.45 | 1517260 |
| 1728278100 | 6.59 | 0.26 | 4.11 | 6.35 | 6.625 | 6.35 | 625930 |
| 1728022500 | 6.33 | -0.03 | -0.47 | 6.36 | 6.45 | 6.3099999 | 964209 |
| 1727936100 | 6.36 | -0.08 | -1.24 | 6.48 | 6.5 | 6.25 | 920696 |
| 1727849700 | 6.44 | 0.01 | 0.16 | 6.41 | 6.54 | 6.35 | 956396 |
| 1727763300 | 6.43 | -0.07 | -1.08 | 6.51 | 6.5599999 | 6.42 | 924668 |
| 1727676900 | 6.5 | 0.12 | 1.88 | 6.4 | 6.63 | 6.3099999 | 1701206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
