News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 3.28719723183 | 5.78 | 6.08 | 5.7 | 581085 | 5.84535801 | DE |
| 4 | -0.03 | -0.5 | 6 | 6.08 | 5.62 | 524468 | 5.82387833 | DE |
| 12 | -0.84 | -12.3348017621 | 6.81 | 6.87 | 5.62 | 717552 | 6.23164794 | DE |
| 26 | 0.55 | 10.147601476 | 5.42 | 6.91 | 4.8 | 809005 | 6.03803805 | DE |
| 52 | 0.33 | 5.85106382979 | 5.64 | 6.91 | 4.62 | 779096 | 5.71790449 | DE |
| 156 | 0.44 | 7.95660036166 | 5.53 | 6.91 | 2.51 | 615964 | 4.82543103 | DE |
| 260 | -0.54 | -8.29493087558 | 6.51 | 7.77 | 2.51 | 632511 | 5.00686164 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738300500 | 5.97 | -0.05 | -0.83 | 6.08 | 6.08 | 5.89 | 652138 |
| 1738214100 | 6.0199999 | 0.15 | 2.56 | 5.95 | 6.08 | 5.8949999 | 445656 |
| 1738127700 | 5.87 | 0.16 | 2.80 | 5.73 | 5.88 | 5.73 | 602651 |
| 1738041300 | 5.71 | -0.13 | -2.23 | 5.85 | 5.86 | 5.7 | 604649 |
| 1737695700 | 5.84 | -0.09 | -1.52 | 5.92 | 5.94 | 5.84 | 306165 |
| 1737609300 | 5.93 | 0.14 | 2.42 | 5.78 | 5.98 | 5.7699999 | 810874 |
| 1737522900 | 5.79 | -0.05 | -0.77 | 5.9 | 5.9 | 5.75 | 438138 |
| 1737436500 | 5.835 | 0.09 | 1.66 | 5.88 | 5.89 | 5.8099999 | 457888 |
| 1737350100 | 5.74 | -0.04 | -0.69 | 5.85 | 5.86 | 5.73 | 677739 |
| 1737090900 | 5.78 | -0.02 | -0.34 | 5.82 | 5.87 | 5.75 | 522348 |
| 1737004500 | 5.8 | -0.02 | -0.34 | 5.97 | 5.97 | 5.8 | 521858 |
| 1736918100 | 5.82 | 0.06 | 1.04 | 5.79 | 5.93 | 5.76 | 729534 |
| 1736831700 | 5.76 | 0.12 | 2.13 | 5.75 | 5.82 | 5.7 | 513774 |
| 1736745300 | 5.64 | -0.21 | -3.59 | 5.7699999 | 5.7699999 | 5.62 | 663109 |
| 1736486100 | 5.85 | -0.05 | -0.85 | 5.9 | 5.94 | 5.82 | 494662 |
| 1736399700 | 5.9 | -0.02 | -0.34 | 5.83 | 5.92 | 5.8 | 349954 |
| 1736313300 | 5.92 | -0.04 | -0.67 | 5.89 | 5.96 | 5.8 | 537230 |
| 1736226900 | 5.96 | 0.21 | 3.65 | 5.78 | 5.98 | 5.7699999 | 559647 |
| 1736140500 | 5.75 | -0.11 | -1.88 | 5.93 | 5.93 | 5.735 | 450508 |
| 1735881300 | 5.86 | -0.12 | -2.01 | 5.95 | 5.96 | 5.86 | 312673 |
| 1735794900 | 5.98 | -0.06 | -0.99 | 6 | 6.045 | 5.89 | 411484 |
| 1735617660 | 6.04 | 0.03 | 0.50 | 5.98 | 6.08 | 5.96 | 260315 |
| 1735535700 | 6.01 | -0.04 | -0.66 | 6.05 | 6.1 | 5.985 | 544902 |
| 1735276500 | 6.05 | 0.04 | 0.67 | 6.08 | 6.12 | 6.01 | 280071 |
| 1735014060 | 6.01 | -0.05 | -0.83 | 6.11 | 6.14 | 6.01 | 270409 |
| 1734930900 | 6.0599999 | -0.22 | -3.50 | 6.13 | 6.15 | 5.98 | 970028 |
| 1734671700 | 6.28 | -0.13 | -2.03 | 6.34 | 6.4 | 6.22 | 5566911 |
| 1734585300 | 6.41 | -0.07 | -1.08 | 6.4 | 6.47 | 6.2699999 | 1962859 |
| 1734498900 | 6.48 | 0.19 | 3.02 | 6.36 | 6.505 | 6.23 | 1403577 |
| 1734412500 | 6.29 | 0.22 | 3.62 | 6.18 | 6.415 | 6.08 | 1143568 |
| 1734326100 | 6.07 | 0.21 | 3.58 | 5.85 | 6.09 | 5.76 | 1290833 |
| 1734066900 | 5.86 | -0.03 | -0.42 | 5.86 | 5.865 | 5.79 | 332072 |
| 1733980500 | 5.885 | -0.11 | -1.75 | 5.94 | 5.97 | 5.87 | 761090 |
| 1733894100 | 5.99 | -0.05 | -0.83 | 6.0599999 | 6.11 | 5.96 | 719096 |
| 1733807700 | 6.04 | -0.19 | -3.05 | 6.14 | 6.16 | 5.96 | 956435 |
| 1733721300 | 6.23 | 0.1 | 1.63 | 6.13 | 6.26 | 6.1 | 752678 |
| 1733462100 | 6.13 | -0.05 | -0.81 | 6.13 | 6.165 | 6.04 | 635161 |
| 1733375700 | 6.18 | -0.09 | -1.44 | 6.36 | 6.38 | 6.15 | 837334 |
| 1733289300 | 6.2699999 | -0.08 | -1.26 | 6.35 | 6.39 | 6.16 | 864134 |
| 1733202900 | 6.35 | -0.23 | -3.50 | 6.66 | 6.67 | 6.35 | 549123 |
| 1733116500 | 6.58 | -0.01 | -0.15 | 6.64 | 6.7 | 6.53 | 578602 |
| 1732857300 | 6.59 | -0.04 | -0.60 | 6.64 | 6.66 | 6.5599999 | 407912 |
| 1732770900 | 6.63 | -0.02 | -0.30 | 6.69 | 6.7 | 6.59 | 455027 |
| 1732684500 | 6.65 | -0.05 | -0.75 | 6.77 | 6.78 | 6.64 | 587176 |
| 1732598100 | 6.7 | 0.03 | 0.45 | 6.72 | 6.74 | 6.6 | 446672 |
| 1732511700 | 6.67 | 0.08 | 1.21 | 6.66 | 6.7 | 6.6 | 1224551 |
| 1732252500 | 6.59 | 0.06 | 0.92 | 6.61 | 6.61 | 6.5199999 | 303093 |
| 1732166100 | 6.53 | -0.01 | -0.15 | 6.63 | 6.635 | 6.49 | 424993 |
| 1732079700 | 6.54 | -0.14 | -2.10 | 6.63 | 6.67 | 6.46 | 798057 |
| 1731993300 | 6.68 | 0.06 | 0.91 | 6.62 | 6.77 | 6.59 | 489662 |
| 1731906900 | 6.62 | -0.08 | -1.19 | 6.65 | 6.7 | 6.515 | 673770 |
| 1731647700 | 6.7 | -0.09 | -1.33 | 6.8 | 6.84 | 6.7 | 407544 |
| 1731561300 | 6.79 | 0.05 | 0.74 | 6.76 | 6.8 | 6.71 | 511708 |
| 1731474900 | 6.74 | -0.04 | -0.59 | 6.76 | 6.81 | 6.68 | 568019 |
| 1731388500 | 6.78 | -0.01 | -0.15 | 6.85 | 6.85 | 6.71 | 581528 |
| 1731302100 | 6.79 | 0.03 | 0.44 | 6.77 | 6.87 | 6.745 | 877067 |
| 1731042900 | 6.76 | 0.08 | 1.20 | 6.79 | 6.8 | 6.69 | 409854 |
| 1730956500 | 6.68 | -0.07 | -1.04 | 6.81 | 6.84 | 6.65 | 372211 |
| 1730870100 | 6.75 | 0.02 | 0.30 | 6.8 | 6.89 | 6.75 | 803669 |
| 1730783700 | 6.73 | 0.09 | 1.36 | 6.6 | 6.78 | 6.6 | 516316 |
| 1730697300 | 6.64 | 0.1 | 1.53 | 6.68 | 6.74 | 6.6 | 670799 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
