News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.36186770428 | 5.14 | 5.25 | 4.965 | 1643 | 5.0771159 | DE |
| 4 | -0.22 | -4.05156537753 | 5.43 | 5.43 | 4.965 | 1713 | 5.20935093 | DE |
| 12 | -0.67 | -11.3945578231 | 5.88 | 6.05 | 4.965 | 1815 | 5.54960693 | DE |
| 26 | -1.3 | -19.9692780338 | 6.51 | 6.52 | 4.965 | 1962 | 5.74793679 | DE |
| 52 | -0.24 | -4.40366972477 | 5.45 | 6.6 | 4.965 | 3512 | 5.73103365 | DE |
| 156 | 0.48 | 10.1479915433 | 4.73 | 7.1 | 3.215 | 5217 | 4.86757308 | DE |
| 260 | 1.425 | 37.6486129458 | 3.785 | 7.1 | 1.5 | 6198 | 4.07978995 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 5.2 | -0.02 | -0.38 | 5.22 | 5.25 | 5.2 | 985 |
| 1732296600 | 5.22 | 0.12 | 2.35 | 5.11 | 5.22 | 5.11 | 222 |
| 1732210200 | 5.1 | 0.03 | 0.59 | 5.04 | 5.1 | 5.04 | 980 |
| 1732123800 | 5.07 | 0.08 | 1.50 | 4.995 | 5.09 | 4.995 | 4263 |
| 1732037400 | 4.995 | -0.15 | -2.82 | 5.14 | 5.14 | 4.965 | 1764 |
| 1731951000 | 5.14 | -0.17 | -3.20 | 5.3099999 | 5.3099999 | 5.14 | 2973 |
| 1731691800 | 5.3099999 | -0.03 | -0.56 | 5.34 | 5.34 | 5.25 | 130 |
| 1731605400 | 5.34 | 0.01 | 0.19 | 5.33 | 5.34 | 5.25 | 1739 |
| 1731519000 | 5.33 | 0.16 | 3.09 | 5.29 | 5.34 | 5.29 | 100 |
| 1731432600 | 5.17 | -0.11 | -2.08 | 5.28 | 5.35 | 5.17 | 1670 |
| 1731346200 | 5.28 | 0.1 | 1.93 | 5.29 | 5.3 | 5.2 | 1060 |
| 1731087000 | 5.18 | 0 | 0.00 | 5.18 | 5.22 | 5.15 | 1312 |
| 1731000600 | 5.18 | -0.13 | -2.45 | 5.29 | 5.29 | 5.18 | 1240 |
| 1730914200 | 5.3099999 | 0.06 | 1.14 | 5.25 | 5.3099999 | 5.2 | 1314 |
| 1730827800 | 5.25 | -0.01 | -0.19 | 5.2699999 | 5.2699999 | 5.25 | 2617 |
| 1730741400 | 5.26 | -0.02 | -0.38 | 5.35 | 5.35 | 5.26 | 491 |
| 1730482200 | 5.28 | 0.13 | 2.52 | 5.16 | 5.28 | 5.15 | 2204 |
| 1730395800 | 5.15 | -0.14 | -2.65 | 5.29 | 5.29 | 5.15 | 1068 |
| 1730309400 | 5.29 | -0.08 | -1.49 | 5.35 | 5.35 | 5.28 | 3542 |
| 1730223000 | 5.37 | -0.04 | -0.74 | 5.43 | 5.43 | 5.36 | 2965 |
| 1730136600 | 5.41 | 0.01 | 0.19 | 5.41 | 5.41 | 5.41 | 228 |
| 1729873800 | 5.4 | -0.09 | -1.64 | 5.49 | 5.49 | 5.39 | 1820 |
| 1729787400 | 5.49 | 0 | 0.00 | 5.5 | 5.51 | 5.49 | 605 |
| 1729701000 | 5.49 | -0.17 | -3.00 | 5.65 | 5.65 | 5.49 | 2088 |
| 1729614600 | 5.66 | -0.17 | -2.92 | 5.7 | 5.8 | 5.64 | 473 |
| 1729528200 | 5.83 | 0.03 | 0.52 | 5.79 | 5.86 | 5.74 | 9161 |
| 1729269000 | 5.8 | 0.19 | 3.39 | 5.61 | 5.8 | 5.55 | 9503 |
| 1729182600 | 5.61 | 0.03 | 0.54 | 5.58 | 5.67 | 5.55 | 1644 |
| 1729096200 | 5.58 | -0.02 | -0.36 | 5.61 | 5.65 | 5.58 | 430 |
| 1729009800 | 5.6 | -0.05 | -0.88 | 5.65 | 5.66 | 5.59 | 219 |
| 1728923400 | 5.65 | -0.01 | -0.18 | 5.66 | 5.69 | 5.62 | 699 |
| 1728664200 | 5.66 | -0.07 | -1.22 | 5.69 | 5.69 | 5.61 | 316 |
| 1728577800 | 5.73 | 0.13 | 2.32 | 5.6 | 5.73 | 5.57 | 1321 |
| 1728491400 | 5.6 | 0.09 | 1.63 | 5.51 | 5.6 | 5.49 | 3488 |
| 1728405000 | 5.51 | 0.04 | 0.73 | 5.5 | 5.55 | 5.5 | 2344 |
| 1728318600 | 5.47 | -0.16 | -2.84 | 5.62 | 5.62 | 5.47 | 3816 |
| 1728059400 | 5.63 | 0.03 | 0.54 | 5.6 | 5.66 | 5.6 | 2211 |
| 1727973000 | 5.6 | -0.09 | -1.58 | 5.69 | 5.69 | 5.6 | 643 |
| 1727886600 | 5.69 | -0.11 | -1.90 | 5.8 | 5.8 | 5.69 | 3044 |
| 1727800200 | 5.8 | -0.08 | -1.36 | 5.88 | 5.88 | 5.76 | 2102 |
| 1727713800 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 1 |
| 1727454600 | 5.88 | -0.07 | -1.18 | 5.95 | 5.95 | 5.88 | 1700 |
| 1727368200 | 5.95 | -0.1 | -1.65 | 5.97 | 5.97 | 5.95 | 55 |
| 1727281800 | 6.05 | 0.22 | 3.77 | 5.71 | 6.05 | 5.71 | 2780 |
| 1727195400 | 5.83 | 0.15 | 2.64 | 5.68 | 5.83 | 5.68 | 5186 |
| 1727109000 | 5.68 | 0.11 | 1.97 | 5.57 | 5.68 | 5.5599999 | 2741 |
| 1726849800 | 5.57 | -0.05 | -0.89 | 5.62 | 5.69 | 5.57 | 4646 |
| 1726763400 | 5.62 | 0.04 | 0.72 | 5.54 | 5.62 | 5.54 | 4 |
| 1726677000 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 261 |
| 1726590600 | 5.58 | 0.01 | 0.18 | 5.55 | 5.64 | 5.55 | 272 |
| 1726504200 | 5.57 | 0.02 | 0.36 | 5.55 | 5.57 | 5.55 | 247 |
| 1726245000 | 5.55 | 0.02 | 0.36 | 5.53 | 5.55 | 5.53 | 501 |
| 1726158600 | 5.53 | -0.05 | -0.90 | 5.59 | 5.65 | 5.53 | 2324 |
| 1726072200 | 5.58 | -0.11 | -1.93 | 5.68 | 5.68 | 5.58 | 1353 |
| 1725985800 | 5.69 | -0.03 | -0.52 | 5.72 | 5.72 | 5.68 | 1105 |
| 1725899400 | 5.72 | -0.06 | -1.04 | 5.78 | 5.78 | 5.72 | 174 |
| 1725640200 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 1 |
| 1725553800 | 5.78 | 0.04 | 0.70 | 5.82 | 5.82 | 5.7 | 917 |
| 1725467400 | 5.74 | -0.02 | -0.35 | 5.76 | 5.76 | 5.71 | 1509 |
| 1725381000 | 5.76 | -0.09 | -1.54 | 5.88 | 5.88 | 5.76 | 2585 |
| 1725294600 | 5.85 | -0.01 | -0.17 | 5.86 | 5.86 | 5.78 | 3610 |
| 1725035400 | 5.86 | 0.06 | 1.03 | 5.8 | 5.86 | 5.8 | 72 |
| 1724949000 | 5.8 | -0.07 | -1.19 | 5.87 | 5.87 | 5.8 | 3054 |
| 1724862600 | 5.87 | 0.04 | 0.69 | 5.83 | 5.87 | 5.75 | 10511 |
| 1724776200 | 5.83 | -0.11 | -1.85 | 5.94 | 5.94 | 5.83 | 1151 |
| 1724689800 | 5.94 | -0.12 | -1.98 | 6.05 | 6.05 | 5.83 | 2055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
