News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.82926829268 | 6.56 | 6.69 | 6.56 | 7459 | 6.62171203 | DE |
| 4 | 0.13 | 1.98473282443 | 6.55 | 6.85 | 6.5 | 12012 | 6.6009639 | DE |
| 12 | 2.83 | 73.5064935065 | 3.85 | 6.85 | 3.73 | 88369 | 6.44269891 | DE |
| 26 | 3.755 | 128.376068376 | 2.925 | 6.85 | 2.665 | 58158 | 5.38760753 | DE |
| 52 | 2.3060001 | 52.720625348 | 4.3739999 | 6.85 | 2.665 | 40318 | 4.92087725 | DE |
| 156 | -5.34 | -44.4259567388 | 12.02 | 14.7 | 2.665 | 96589 | 6.71947528 | DE |
| 260 | -18.92 | -73.90625 | 25.6 | 26.98 | 2.665 | 107328 | 10.70806454 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741037220 | 6.63 | 0 | 0.00 | 6.64 | 6.69 | 6.63 | 15017 |
| 1740778020 | 6.63 | 0.02 | 0.30 | 6.61 | 6.67 | 6.61 | 4344 |
| 1740691620 | 6.61 | -0.01 | -0.15 | 6.62 | 6.69 | 6.59 | 4680 |
| 1740605220 | 6.62 | 0.01 | 0.15 | 6.69 | 6.69 | 6.62 | 4958 |
| 1740518820 | 6.61 | 0 | 0.00 | 6.5599999 | 6.68 | 6.5599999 | 8296 |
| 1740432420 | 6.61 | -0.01 | -0.15 | 6.62 | 6.7 | 6.6 | 9410 |
| 1740173220 | 6.62 | -0.08 | -1.19 | 6.63 | 6.72 | 6.62 | 6129 |
| 1740086820 | 6.7 | 0.1 | 1.52 | 6.62 | 6.72 | 6.62 | 13827 |
| 1740000420 | 6.6 | -0.01 | -0.15 | 6.61 | 6.75 | 6.6 | 4423 |
| 1739914020 | 6.61 | -0.06 | -0.90 | 6.67 | 6.73 | 6.61 | 7977 |
| 1739827620 | 6.67 | 0.03 | 0.45 | 6.5599999 | 6.85 | 6.5599999 | 24040 |
| 1739568420 | 6.64 | 0.09 | 1.37 | 6.55 | 6.64 | 6.55 | 16315 |
| 1739482020 | 6.55 | -0.03 | -0.46 | 6.57 | 6.67 | 6.55 | 11351 |
| 1739395620 | 6.58 | 0.04 | 0.61 | 6.55 | 6.64 | 6.55 | 10966 |
| 1739309220 | 6.54 | 0.01 | 0.15 | 6.5 | 6.59 | 6.5 | 8991 |
| 1739222820 | 6.53 | -0.04 | -0.61 | 6.5599999 | 6.6 | 6.51 | 21413 |
| 1738963620 | 6.57 | 0.01 | 0.15 | 6.6 | 6.63 | 6.55 | 11139 |
| 1738877220 | 6.5599999 | -0.04 | -0.61 | 6.6 | 6.65 | 6.53 | 24461 |
| 1738790820 | 6.6 | 0.04 | 0.61 | 6.5599999 | 6.6 | 6.54 | 21133 |
| 1738704420 | 6.5599999 | -0.01 | -0.15 | 6.55 | 6.6 | 6.54 | 11372 |
| 1738618020 | 6.57 | 0.01 | 0.15 | 6.5199999 | 6.61 | 6.5199999 | 35516 |
| 1738358820 | 6.5599999 | 0.02 | 0.31 | 6.61 | 6.61 | 6.5599999 | 30840 |
| 1738272420 | 6.54 | -0.02 | -0.30 | 6.63 | 6.63 | 6.54 | 73906 |
| 1738186020 | 6.5599999 | 0.04 | 0.61 | 6.5199999 | 6.63 | 6.5199999 | 39538 |
| 1738099620 | 6.5199999 | 0.01 | 0.15 | 6.51 | 6.5599999 | 6.51 | 22361 |
| 1738013220 | 6.51 | -0.01 | -0.15 | 6.51 | 6.57 | 6.51 | 18568 |
| 1737754020 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5599999 | 6.51 | 27521 |
| 1737667620 | 6.5199999 | 0.01 | 0.15 | 6.51 | 6.55 | 6.51 | 27874 |
| 1737581220 | 6.51 | 0 | 0.00 | 6.53 | 6.57 | 6.51 | 29193 |
| 1737494820 | 6.51 | 0.02 | 0.31 | 6.49 | 6.58 | 6.49 | 51425 |
| 1737408420 | 6.49 | 0.08 | 1.25 | 6.41 | 6.62 | 6.41 | 89832 |
| 1737149220 | 6.41 | -0.07 | -1.08 | 6.44 | 6.46 | 6.41 | 13445 |
| 1737062820 | 6.48 | 0 | 0.00 | 6.48 | 6.49 | 6.43 | 31980 |
| 1736976420 | 6.48 | 0.02 | 0.31 | 6.48 | 6.5 | 6.48 | 4011 |
| 1736890020 | 6.46 | -0.03 | -0.46 | 6.49 | 6.5 | 6.46 | 23478 |
| 1736803620 | 6.49 | 0 | 0.00 | 6.49 | 6.5 | 6.49 | 20495 |
| 1736544420 | 6.49 | -0.01 | -0.15 | 6.49 | 6.5 | 6.49 | 30380 |
| 1736458020 | 6.5 | 0.01 | 0.15 | 6.5 | 6.51 | 6.49 | 40403 |
| 1736371620 | 6.49 | -0.01 | -0.15 | 6.49 | 6.53 | 6.49 | 8537 |
| 1736285220 | 6.5 | 0.01 | 0.15 | 6.49 | 6.54 | 6.49 | 30475 |
| 1736198820 | 6.49 | 0.01 | 0.15 | 6.49 | 6.51 | 6.48 | 81388 |
| 1735939620 | 6.48 | 0 | 0.00 | 6.49 | 6.5 | 6.48 | 15375 |
| 1735853220 | 6.48 | 0.02 | 0.31 | 6.45 | 6.5 | 6.43 | 64963 |
| 1735594020 | 6.46 | -0.07 | -1.07 | 6.47 | 6.5 | 6.46 | 18030 |
| 1735334820 | 6.53 | 0.05 | 0.77 | 6.48 | 6.54 | 6.47 | 129758 |
| 1734989220 | 6.48 | -0.01 | -0.15 | 6.48 | 6.54 | 6.47 | 25229 |
| 1734730020 | 6.49 | 0 | 0.00 | 6.5 | 6.55 | 6.48 | 32415 |
| 1734643620 | 6.49 | 0.02 | 0.31 | 6.47 | 6.51 | 6.47 | 70066 |
| 1734557220 | 6.47 | -0.02 | -0.31 | 6.48 | 6.5 | 6.46 | 55761 |
| 1734470820 | 6.49 | 0.02 | 0.31 | 6.47 | 6.49 | 6.47 | 87908 |
| 1734384420 | 6.47 | 0 | 0.00 | 6.47 | 6.49 | 6.46 | 168011 |
| 1734125220 | 6.47 | 0 | 0.00 | 6.47 | 6.49 | 6.46 | 324180 |
| 1734038820 | 6.47 | 0.02 | 0.31 | 6.46 | 6.49 | 6.46 | 411385 |
| 1733952420 | 6.45 | 2.51 | 63.50 | 6.49 | 6.5199999 | 6.3099999 | 2423588 |
| 1733866020 | 3.945 | 0.09 | 2.47 | 3.85 | 3.945 | 3.73 | 62227 |
| 1733779620 | 3.85 | 0.06 | 1.58 | 3.78 | 3.875 | 3.705 | 82117 |
| 1733520420 | 3.79 | 0.09 | 2.43 | 3.65 | 3.79 | 3.65 | 58323 |
| 1733434020 | 3.7 | 0.1 | 2.78 | 3.6 | 3.72 | 3.6 | 74356 |
| 1733347620 | 3.6 | 0.23 | 6.82 | 3.375 | 3.66 | 3.375 | 98129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
