News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.19047619048 | 5.04 | 5.06 | 4.88 | 56484 | 5.00201615 | DE |
| 4 | -0.01 | -0.195694716243 | 5.11 | 5.36 | 4.88 | 51973 | 5.1328101 | DE |
| 12 | -0.62 | -10.8391608392 | 5.72 | 6.2 | 4.88 | 54474 | 5.45049076 | DE |
| 26 | -0.35 | -6.42201834862 | 5.45 | 6.74 | 4.88 | 65017 | 5.80930792 | DE |
| 52 | -1.59 | -23.7668161435 | 6.69 | 6.85 | 4.88 | 80779 | 5.8015157 | DE |
| 156 | -10.1 | -66.4473684211 | 15.2 | 15.79 | 4.88 | 101329 | 7.44351078 | DE |
| 260 | -11.62 | -69.4976076555 | 16.72 | 22.16 | 4.88 | 99752 | 10.36338863 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 5.0599999 | 0.09 | 1.81 | 4.995 | 5.0599999 | 4.985 | 29469 |
| 1734972900 | 4.97 | -0.05 | -1.00 | 4.95 | 5.0199999 | 4.92 | 40632 |
| 1734713700 | 5.0199999 | 0.03 | 0.70 | 5.04 | 5.04 | 4.88 | 72336 |
| 1734627300 | 4.985 | -0.13 | -2.45 | 5.08 | 5.08 | 4.94 | 127187 |
| 1734540900 | 5.11 | 0.02 | 0.39 | 5.07 | 5.16 | 5.0599999 | 37623 |
| 1734454500 | 5.09 | -0.08 | -1.55 | 5.13 | 5.15 | 5.08 | 57728 |
| 1734368100 | 5.17 | -0.03 | -0.58 | 5.28 | 5.28 | 5.13 | 28918 |
| 1734108900 | 5.2 | -0.04 | -0.76 | 5.3 | 5.33 | 5.16 | 87103 |
| 1734022500 | 5.24 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2 | 24549 |
| 1733936100 | 5.24 | 0 | 0.00 | 5.25 | 5.25 | 5.19 | 24371 |
| 1733849700 | 5.24 | -0.07 | -1.32 | 5.3 | 5.3 | 5.2 | 31373 |
| 1733763300 | 5.3099999 | 0.06 | 1.14 | 5.35 | 5.36 | 5.29 | 23175 |
| 1733504100 | 5.25 | 0.04 | 0.77 | 5.19 | 5.28 | 5.19 | 61836 |
| 1733417700 | 5.21 | 0.01 | 0.19 | 5.22 | 5.2699999 | 5.16 | 51043 |
| 1733331300 | 5.2 | 0.07 | 1.36 | 5.1 | 5.23 | 5.1 | 54827 |
| 1733244900 | 5.13 | -0.02 | -0.39 | 5.13 | 5.2 | 5.07 | 49510 |
| 1733158500 | 5.15 | -0.01 | -0.19 | 5.1 | 5.22 | 5.1 | 49449 |
| 1732899300 | 5.16 | 0.08 | 1.57 | 5.11 | 5.21 | 5.03 | 61877 |
| 1732812900 | 5.08 | 0.03 | 0.59 | 5.0599999 | 5.1 | 5.05 | 26859 |
| 1732726500 | 5.05 | 0.02 | 0.40 | 5.09 | 5.09 | 5 | 54126 |
| 1732640100 | 5.03 | -0.15 | -2.90 | 5.21 | 5.21 | 5.03 | 94185 |
| 1732553700 | 5.18 | 0.05 | 0.97 | 5.1 | 5.18 | 5.0599999 | 71594 |
| 1732294500 | 5.13 | 0.03 | 0.59 | 5.15 | 5.2 | 5 | 81874 |
| 1732208100 | 5.1 | -0.02 | -0.39 | 5.2 | 5.2 | 5.04 | 93630 |
| 1732121700 | 5.12 | -0.06 | -1.16 | 5.13 | 5.24 | 5.12 | 19250 |
| 1732035300 | 5.18 | -0.06 | -1.15 | 5.26 | 5.26 | 5.11 | 43873 |
| 1731948900 | 5.24 | 0.04 | 0.77 | 5.2 | 5.26 | 5.11 | 63655 |
| 1731689700 | 5.2 | -0.07 | -1.33 | 5.28 | 5.28 | 5.2 | 44900 |
| 1731603300 | 5.2699999 | -0.07 | -1.31 | 5.3 | 5.35 | 5.2 | 67865 |
| 1731516900 | 5.34 | 0.17 | 3.29 | 5.17 | 5.34 | 5.16 | 127254 |
| 1731430500 | 5.17 | -0.24 | -4.44 | 5.33 | 5.35 | 5.16 | 105126 |
| 1731344100 | 5.41 | -0.08 | -1.46 | 5.68 | 5.68 | 5.4 | 73205 |
| 1731084900 | 5.49 | -0.16 | -2.83 | 5.72 | 5.72 | 5.46 | 96795 |
| 1730998500 | 5.65 | 0.1 | 1.80 | 5.5 | 5.7 | 5.5 | 63545 |
| 1730912100 | 5.55 | -0.1 | -1.77 | 5.64 | 5.72 | 5.53 | 58134 |
| 1730825700 | 5.65 | -0.11 | -1.91 | 5.8 | 5.8 | 5.64 | 34796 |
| 1730739300 | 5.76 | -0.13 | -2.21 | 5.85 | 5.92 | 5.76 | 26286 |
| 1730480100 | 5.89 | -0.03 | -0.51 | 5.99 | 5.99 | 5.85 | 22187 |
| 1730393700 | 5.92 | -0.06 | -1.00 | 5.92 | 6 | 5.88 | 42808 |
| 1730307300 | 5.98 | -0.08 | -1.32 | 6.19 | 6.19 | 5.93 | 72467 |
| 1730220900 | 6.0599999 | 0.09 | 1.51 | 5.96 | 6.19 | 5.89 | 134008 |
| 1730134500 | 5.97 | -0.01 | -0.17 | 6.03 | 6.03 | 5.96 | 21008 |
| 1729871700 | 5.98 | -0.02 | -0.33 | 6.0199999 | 6.07 | 5.98 | 29040 |
| 1729785300 | 6 | 0.12 | 2.04 | 5.9 | 6.1 | 5.9 | 51747 |
| 1729698900 | 5.88 | -0.11 | -1.84 | 5.97 | 5.97 | 5.85 | 51017 |
| 1729612500 | 5.99 | 0.12 | 2.04 | 5.97 | 6 | 5.84 | 135475 |
| 1729526100 | 5.87 | -0.11 | -1.84 | 6 | 6.2 | 5.86 | 113886 |
| 1729266900 | 5.98 | 0.01 | 0.17 | 5.99 | 5.99 | 5.93 | 27241 |
| 1729180500 | 5.97 | 0.04 | 0.67 | 5.98 | 5.99 | 5.91 | 22096 |
| 1729094100 | 5.93 | 0.02 | 0.34 | 5.88 | 5.95 | 5.87 | 14881 |
| 1729007700 | 5.91 | -0.01 | -0.17 | 5.95 | 5.99 | 5.9 | 16501 |
| 1728921300 | 5.92 | 0 | 0.00 | 5.91 | 5.96 | 5.82 | 31393 |
| 1728662100 | 5.92 | -0.04 | -0.67 | 5.95 | 6.0199999 | 5.88 | 35405 |
| 1728575700 | 5.96 | 0.03 | 0.51 | 5.93 | 5.99 | 5.92 | 20956 |
| 1728489300 | 5.93 | 0.07 | 1.19 | 5.87 | 5.97 | 5.82 | 31867 |
| 1728402900 | 5.86 | -0.03 | -0.51 | 5.86 | 5.91 | 5.84 | 13192 |
| 1728316500 | 5.89 | -0.09 | -1.51 | 5.9 | 5.95 | 5.85 | 26698 |
| 1728057300 | 5.98 | 0.11 | 1.87 | 5.72 | 6 | 5.7 | 60666 |
| 1727970900 | 5.87 | -0.15 | -2.49 | 6.08 | 6.1 | 5.87 | 59692 |
| 1727884500 | 6.0199999 | -0.03 | -0.50 | 6.05 | 6.05 | 5.95 | 48314 |
| 1727798100 | 6.05 | -0.06 | -0.98 | 6.12 | 6.14 | 6.0199999 | 20789 |
| 1727711700 | 6.11 | -0.04 | -0.65 | 6.09 | 6.14 | 6.0599999 | 19769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
