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 | 1.85758513932 | 3.23 | 3.38 | 3.23 | 3255 | 3.2858421 | DE |
| 4 | -0.31 | -8.61111111111 | 3.6 | 3.6 | 3.1 | 6595 | 3.31786786 | DE |
| 12 | -0.57 | -14.7668393782 | 3.86 | 3.9 | 3.1 | 6716 | 3.47792618 | DE |
| 26 | 0.55 | 20.0729927007 | 2.74 | 4.2 | 2.72 | 9590 | 3.50556322 | DE |
| 52 | 0.49 | 17.5 | 2.8 | 4.2 | 2.2 | 8268 | 3.14202697 | DE |
| 156 | -7.11 | -68.3653846154 | 10.4 | 12.9 | 2.2 | 7006 | 4.50626627 | DE |
| 260 | -0.09 | -2.66272189349 | 3.38 | 12.9 | 1.62 | 6684 | 4.54738775 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 3.29 | 0.02 | 0.61 | 3.38 | 3.38 | 3.29 | 5674 |
| 1719937800 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1719851400 | 3.27 | -0.02 | -0.61 | 3.27 | 3.27 | 3.27 | 757 |
| 1719592200 | 3.29 | 0.06 | 1.86 | 3.34 | 3.34 | 3.29 | 5940 |
| 1719505800 | 3.23 | 0.02 | 0.62 | 3.23 | 3.23 | 3.23 | 650 |
| 1719419400 | 3.21 | -0.02 | -0.62 | 3.21 | 3.21 | 3.21 | 6040 |
| 1719333000 | 3.23 | -0.04 | -1.22 | 3.22 | 3.23 | 3.22 | 4205 |
| 1719246600 | 3.27 | 0.09 | 2.83 | 3.24 | 3.27 | 3.24 | 22759 |
| 1718987400 | 3.18 | -0.04 | -1.24 | 3.1 | 3.18 | 3.1 | 10935 |
| 1718901000 | 3.22 | -0.23 | -6.67 | 3.3 | 3.3 | 3.18 | 14711 |
| 1718814600 | 3.45 | -0.01 | -0.29 | 3.4 | 3.45 | 3.4 | 501 |
| 1718728200 | 3.46 | 0.04 | 1.17 | 3.5 | 3.5 | 3.46 | 4026 |
| 1718641800 | 3.42 | 0.17 | 5.23 | 3.46 | 3.46 | 3.42 | 4060 |
| 1718382600 | 3.25 | -0.06 | -1.81 | 3.36 | 3.36 | 3.25 | 5100 |
| 1718296200 | 3.31 | -0.01 | -0.30 | 3.2799999 | 3.36 | 3.2599999 | 12143 |
| 1718209800 | 3.32 | -0.06 | -1.78 | 3.36 | 3.36 | 3.32 | 1500 |
| 1718123400 | 3.38 | -0.07 | -2.03 | 3.4 | 3.4 | 3.36 | 60 |
| 1718037000 | 3.45 | -0.03 | -0.86 | 3.4 | 3.5 | 3.4 | 2284 |
| 1717777800 | 3.48 | -0.03 | -0.85 | 3.38 | 3.48 | 3.38 | 1667 |
| 1717691400 | 3.51 | -0.04 | -1.13 | 3.6 | 3.6 | 3.51 | 22299 |
| 1717605000 | 3.55 | 0 | 0.00 | 3.5 | 3.55 | 3.5 | 3512 |
| 1717518600 | 3.55 | 0 | 0.00 | 3.6 | 3.6 | 3.55 | 10540 |
| 1717432200 | 3.55 | 0 | 0.00 | 3.6 | 3.6 | 3.55 | 3651 |
| 1717173000 | 3.55 | -0.08 | -2.20 | 3.6 | 3.6 | 3.55 | 10025 |
| 1717086600 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 118 |
| 1717000200 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1716913800 | 3.63 | -0.07 | -1.89 | 3.63 | 3.63 | 3.63 | 4980 |
| 1716568200 | 3.7 | -0.11 | -2.89 | 3.74 | 3.74 | 3.7 | 2600 |
| 1716481800 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1716395400 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 1656 |
| 1716309000 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 250 |
| 1716222600 | 3.81 | -0.03 | -0.78 | 3.76 | 3.84 | 3.76 | 7852 |
| 1715963400 | 3.84 | 0.15 | 4.07 | 3.68 | 3.84 | 3.68 | 5230 |
| 1715877000 | 3.69 | 0.14 | 3.94 | 3.68 | 3.69 | 3.68 | 6339 |
| 1715790600 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 2551 |
| 1715704200 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1715617800 | 3.55 | 0.07 | 2.01 | 3.6 | 3.6 | 3.55 | 2071 |
| 1715358600 | 3.48 | -0.01 | -0.29 | 3.4 | 3.48 | 3.4 | 1774 |
| 1715272200 | 3.49 | -0.01 | -0.29 | 3.49 | 3.49 | 3.49 | 73784 |
| 1715185800 | 3.5 | 0.02 | 0.57 | 3.56 | 3.56 | 3.5 | 7786 |
| 1715099400 | 3.48 | 0 | 0.00 | 3.4 | 3.56 | 3.4 | 6662 |
| 1714753800 | 3.48 | 0.01 | 0.29 | 3.56 | 3.56 | 3.48 | 3140 |
| 1714667400 | 3.47 | 0 | 0.00 | 3.47 | 3.47 | 3.47 | 0 |
| 1714581000 | 3.47 | 0.06 | 1.76 | 3.46 | 3.5 | 3.46 | 4939 |
| 1714494600 | 3.41 | -0.05 | -1.45 | 3.44 | 3.44 | 3.18 | 19013 |
| 1714408200 | 3.46 | -0.07 | -1.98 | 3.5 | 3.5 | 3.46 | 2341 |
| 1714149000 | 3.53 | -0.03 | -0.84 | 3.54 | 3.56 | 3.53 | 12668 |
| 1714062600 | 3.56 | -0.06 | -1.66 | 3.52 | 3.56 | 3.52 | 4599 |
| 1713976200 | 3.62 | -0.06 | -1.63 | 3.6 | 3.62 | 3.6 | 3493 |
| 1713889800 | 3.68 | 0.01 | 0.27 | 3.68 | 3.68 | 3.68 | 368 |
| 1713803400 | 3.67 | -0.01 | -0.27 | 3.67 | 3.67 | 3.67 | 2052 |
| 1713544200 | 3.68 | -0.07 | -1.87 | 3.68 | 3.68 | 3.68 | 698 |
| 1713457800 | 3.75 | -0.04 | -1.06 | 3.7 | 3.75 | 3.68 | 5406 |
| 1713371400 | 3.79 | 0.04 | 1.07 | 3.79 | 3.79 | 3.79 | 5000 |
| 1713285000 | 3.75 | -0.07 | -1.83 | 3.74 | 3.75 | 3.74 | 5245 |
| 1713198600 | 3.82 | 0 | 0.00 | 3.9 | 3.9 | 3.82 | 5347 |
| 1712939400 | 3.82 | -0.04 | -1.04 | 3.84 | 3.84 | 3.82 | 3348 |
| 1712853000 | 3.86 | 0.04 | 1.05 | 3.86 | 3.86 | 3.86 | 1583 |
| 1712766600 | 3.82 | 0 | 0.00 | 3.9 | 3.9 | 3.82 | 452 |
| 1712680200 | 3.82 | 0.01 | 0.26 | 3.82 | 3.9 | 3.82 | 12599 |
| 1712593800 | 3.81 | -0.03 | -0.78 | 3.88 | 3.88 | 3.81 | 3368 |
| 1712334600 | 3.84 | 0.04 | 1.05 | 3.72 | 3.84 | 3.62 | 13604 |
| 1712248200 | 3.8 | -0.01 | -0.26 | 3.88 | 3.88 | 3.8 | 1163 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
