News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 2.47747747748 | 4.44 | 4.695 | 4.3 | 1767059 | 4.5468299 | DE |
| 4 | -0.25 | -5.20833333333 | 4.8 | 4.8 | 4.3 | 3026441 | 4.55466134 | DE |
| 12 | 0.16 | 3.64464692483 | 4.39 | 5.69 | 4.205 | 4032186 | 4.85662269 | DE |
| 26 | -0.85 | -15.7407407407 | 5.4 | 5.69 | 3.985 | 4394037 | 4.86653143 | DE |
| 52 | -0.71 | -13.4980988593 | 5.26 | 6.15 | 3.985 | 4438965 | 5.14638201 | DE |
| 156 | -3.72 | -44.9818621524 | 8.27 | 12.26 | 3.985 | 6195212 | 6.93001045 | DE |
| 260 | 0.625 | 15.923566879 | 3.925 | 13.275 | 1.425 | 6848775 | 6.48079637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 4.55 | 0.05 | 1.11 | 4.55 | 4.57 | 4.445 | 1845236 |
| 1721665800 | 4.5 | -0.05 | -1.10 | 4.545 | 4.6 | 4.5 | 1086582 |
| 1721406600 | 4.55 | 0 | 0.00 | 4.4 | 4.55 | 4.4 | 591548 |
| 1721320200 | 4.55 | 0 | 0.00 | 4.3 | 4.625 | 4.3 | 2963955 |
| 1721233800 | 4.55 | -0.02 | -0.44 | 4.6 | 4.695 | 4.425 | 2877195 |
| 1721147400 | 4.57 | 0.02 | 0.44 | 4.44 | 4.57 | 4.44 | 1316015 |
| 1721061000 | 4.55 | -0.05 | -1.09 | 4.6 | 4.6 | 4.495 | 1792504 |
| 1720801800 | 4.6 | 0.04 | 0.88 | 4.495 | 4.7 | 4.495 | 3277468 |
| 1720715400 | 4.5599999 | 0 | 0.00 | 4.51 | 4.5599999 | 4.345 | 2285857 |
| 1720629000 | 4.5599999 | 0.06 | 1.33 | 4.42 | 4.5599999 | 4.42 | 2028289 |
| 1720542600 | 4.5 | -0.13 | -2.81 | 4.61 | 4.61 | 4.3 | 7587317 |
| 1720456200 | 4.63 | -0.05 | -0.96 | 4.6 | 4.705 | 4.57 | 4373988 |
| 1720197000 | 4.675 | 0.18 | 3.89 | 4.6 | 4.7 | 4.5 | 2825219 |
| 1720110600 | 4.5 | 0.08 | 1.81 | 4.385 | 4.5 | 4.385 | 2608850 |
| 1720024200 | 4.42 | 0.02 | 0.45 | 4.515 | 4.515 | 4.38 | 3114489 |
| 1719937800 | 4.4 | -0.01 | -0.11 | 4.4 | 4.49 | 4.3949999 | 1691084 |
| 1719851400 | 4.405 | -0.1 | -2.11 | 4.5 | 4.6 | 4.38 | 2495005 |
| 1719592200 | 4.5 | -0.15 | -3.23 | 4.6 | 4.6 | 4.35 | 3345920 |
| 1719505800 | 4.65 | 0.07 | 1.53 | 4.5 | 4.65 | 4.5 | 5064941 |
| 1719419400 | 4.58 | -0.14 | -2.97 | 4.7 | 4.7 | 4.5 | 6953157 |
| 1719333000 | 4.72 | -0.03 | -0.63 | 4.8 | 4.8 | 4.575 | 2249444 |
| 1719246600 | 4.75 | 0.05 | 1.06 | 4.67 | 4.75 | 4.67 | 1600719 |
| 1718987400 | 4.7 | -0.09 | -1.88 | 4.655 | 4.78 | 4.655 | 1591580 |
| 1718901000 | 4.79 | 0.01 | 0.21 | 4.795 | 4.82 | 4.66 | 2890712 |
| 1718814600 | 4.78 | -0.08 | -1.65 | 4.9 | 4.95 | 4.78 | 712631 |
| 1718728200 | 4.86 | 0.08 | 1.57 | 4.905 | 4.965 | 4.8 | 1442272 |
| 1718641800 | 4.785 | -0.16 | -3.24 | 4.815 | 4.85 | 4.755 | 1556327 |
| 1718382600 | 4.945 | -0.11 | -2.08 | 4.965 | 4.965 | 4.8 | 2269442 |
| 1718296200 | 5.05 | 0.15 | 3.06 | 4.965 | 5.1 | 4.95 | 6658285 |
| 1718209800 | 4.9 | 0.1 | 2.08 | 4.7 | 4.985 | 4.7 | 2537637 |
| 1718123400 | 4.8 | -0.13 | -2.64 | 4.905 | 4.925 | 4.8 | 3297906 |
| 1718037000 | 4.93 | 0.11 | 2.18 | 4.83 | 4.945 | 4.79 | 3364495 |
| 1717777800 | 4.825 | 0 | 0.10 | 5.09 | 5.09 | 4.75 | 1742676 |
| 1717691400 | 4.82 | 0.09 | 1.90 | 4.795 | 4.86 | 4.785 | 2145219 |
| 1717605000 | 4.73 | -0.07 | -1.46 | 4.86 | 4.92 | 4.73 | 4807764 |
| 1717518600 | 4.8 | -0.1 | -2.04 | 5 | 5 | 4.8 | 1120528 |
| 1717432200 | 4.9 | 0.09 | 1.77 | 4.755 | 4.92 | 4.75 | 1237713 |
| 1717173000 | 4.815 | 0.07 | 1.48 | 4.75 | 4.86 | 4.75 | 1764396 |
| 1717086600 | 4.745 | -0.06 | -1.15 | 4.7 | 4.8099999 | 4.68 | 9509806 |
| 1717000200 | 4.8 | 0.05 | 1.05 | 4.865 | 4.9349999 | 4.7699999 | 1963857 |
| 1716913800 | 4.75 | -0.2 | -4.04 | 4.85 | 4.945 | 4.73 | 3593112 |
| 1716568200 | 4.95 | -0.03 | -0.60 | 4.855 | 4.98 | 4.8 | 1652397 |
| 1716481800 | 4.98 | 0.01 | 0.10 | 4.95 | 5.07 | 4.9 | 4133540 |
| 1716395400 | 4.975 | -0.09 | -1.68 | 4.95 | 5.11 | 4.95 | 1958754 |
| 1716309000 | 5.0599999 | 0.06 | 1.20 | 5.04 | 5.14 | 4.955 | 2401823 |
| 1716222600 | 5 | -0.11 | -2.15 | 5.1 | 5.16 | 5 | 7251185 |
| 1715963400 | 5.11 | 0.15 | 3.02 | 4.84 | 5.15 | 4.84 | 4641992 |
| 1715877000 | 4.96 | 0.13 | 2.59 | 4.805 | 4.96 | 4.76 | 2238984 |
| 1715790600 | 4.835 | -0.07 | -1.33 | 5 | 5 | 4.68 | 4575761 |
| 1715704200 | 4.9 | -0.05 | -1.01 | 4.855 | 4.995 | 4.805 | 3099145 |
| 1715617800 | 4.95 | -0.18 | -3.51 | 5.04 | 5.11 | 4.9 | 4479300 |
| 1715358600 | 5.13 | -0.03 | -0.58 | 5.11 | 5.23 | 5.04 | 4704247 |
| 1715272200 | 5.16 | -0.06 | -1.15 | 5.3 | 5.3 | 5.1 | 6618729 |
| 1715185800 | 5.22 | -0.08 | -1.51 | 5.25 | 5.49 | 5.18 | 7545680 |
| 1715099400 | 5.3 | 0.55 | 11.46 | 4.875 | 5.69 | 4.7 | 37745367 |
| 1714753800 | 4.755 | 0.17 | 3.71 | 4.5 | 4.765 | 4.5 | 7193097 |
| 1714667400 | 4.585 | 0.16 | 3.62 | 4.49 | 4.795 | 4.445 | 9687631 |
| 1714581000 | 4.425 | 0.14 | 3.27 | 4.3 | 4.475 | 4.3 | 3040795 |
| 1714494600 | 4.285 | -0.11 | -2.50 | 4.39 | 4.43 | 4.205 | 4562447 |
| 1714408200 | 4.3949999 | 0 | 0.11 | 4.6 | 4.6 | 4.265 | 3010438 |
| 1714149000 | 4.39 | 0.19 | 4.40 | 4.295 | 4.505 | 4.1849999 | 7555243 |
| 1714062600 | 4.205 | 0.17 | 4.08 | 4.015 | 4.45 | 4.015 | 12494362 |
| 1713976200 | 4.04 | 0 | 0.00 | 4.04 | 4.065 | 3.985 | 6303334 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
