News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 2.96296296296 | 2.7 | 3.11 | 2.59 | 9409800 | 2.95173114 | DE |
| 4 | 0.48 | 20.8695652174 | 2.3 | 3.11 | 1.99 | 8503731 | 2.54882527 | DE |
| 12 | 0.55 | 24.66367713 | 2.23 | 3.11 | 1.77 | 8945586 | 2.34115366 | DE |
| 26 | 2.315 | 497.849462366 | 0.465 | 3.11 | 0.425 | 10859765 | 1.68211478 | DE |
| 52 | 2.27 | 445.098039216 | 0.51 | 3.11 | 0.26 | 8303942 | 1.31618025 | DE |
| 156 | -7.18 | -72.0883534137 | 9.96 | 10.69 | 0.26 | 3853727 | 1.82598488 | DE |
| 260 | -19.52 | -87.533632287 | 22.3 | 43.3 | 0.26 | 2769961 | 4.82261389 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736486100 | 2.7799999 | -0.03 | -1.07 | 2.83 | 2.85 | 2.62 | 12033274 |
| 1736399700 | 2.81 | -0.23 | -7.57 | 3.0099999 | 3.08 | 2.77 | 11528762 |
| 1736313300 | 3.04 | -0.06 | -1.94 | 3.04 | 3.07 | 2.93 | 7459315 |
| 1736226900 | 3.1 | 0.17 | 5.80 | 2.95 | 3.11 | 2.77 | 13874776 |
| 1736140500 | 2.93 | 0.18 | 6.55 | 2.84 | 2.96 | 2.725 | 10004391 |
| 1735881300 | 2.75 | -0.08 | -2.83 | 2.7799999 | 2.9 | 2.675 | 7321955 |
| 1735794900 | 2.83 | 0.19 | 7.20 | 2.7 | 2.91 | 2.59 | 8388562 |
| 1735617660 | 2.64 | -0.05 | -1.86 | 2.67 | 2.75 | 2.64 | 4683811 |
| 1735535700 | 2.69 | 0.15 | 5.70 | 2.49 | 2.71 | 2.46 | 7513761 |
| 1735276500 | 2.545 | 0.36 | 16.21 | 2.24 | 2.57 | 2.23 | 14946351 |
| 1735014060 | 2.19 | -0.1 | -4.37 | 2.2599999 | 2.33 | 2.19 | 3936141 |
| 1734930900 | 2.29 | 0.16 | 7.51 | 2.17 | 2.35 | 2.17 | 7959800 |
| 1734671700 | 2.13 | 0.01 | 0.47 | 2.12 | 2.18 | 2.07 | 4814542 |
| 1734585300 | 2.12 | -0.06 | -2.75 | 2.1 | 2.15 | 1.99 | 9032357 |
| 1734498900 | 2.18 | 0.03 | 1.40 | 2.14 | 2.2 | 2.08 | 6430051 |
| 1734412500 | 2.15 | -0.08 | -3.59 | 2.2599999 | 2.3 | 2.14 | 8795921 |
| 1734326100 | 2.23 | -0.34 | -13.23 | 2.5099999 | 2.56 | 2.18 | 13195204 |
| 1734066900 | 2.57 | 0.24 | 10.30 | 2.29 | 2.6 | 2.2599999 | 10868134 |
| 1733980500 | 2.33 | 0.07 | 3.10 | 2.3 | 2.365 | 2.29 | 5338358 |
| 1733894100 | 2.2599999 | 0.09 | 4.15 | 2.17 | 2.3 | 2.14 | 7360291 |
| 1733807700 | 2.17 | 0 | 0.00 | 2.18 | 2.21 | 2.11 | 4331216 |
| 1733721300 | 2.17 | 0.02 | 0.93 | 2.15 | 2.23 | 2.05 | 8050792 |
| 1733462100 | 2.15 | -0.05 | -2.27 | 2.18 | 2.22 | 2.12 | 6095390 |
| 1733375700 | 2.2 | -0.15 | -6.18 | 2.39 | 2.43 | 2.14 | 11335371 |
| 1733289300 | 2.345 | -0.04 | -1.47 | 2.4 | 2.47 | 2.31 | 6672749 |
| 1733202900 | 2.38 | 0.03 | 1.28 | 2.38 | 2.5099999 | 2.35 | 9406225 |
| 1733116500 | 2.35 | -0.03 | -1.26 | 2.4 | 2.43 | 2.3 | 5088728 |
| 1732857300 | 2.38 | 0.08 | 3.48 | 2.29 | 2.4 | 2.25 | 4786912 |
| 1732770900 | 2.3 | -0.03 | -1.29 | 2.35 | 2.45 | 2.25 | 7449255 |
| 1732684500 | 2.33 | 0.07 | 2.87 | 2.29 | 2.42 | 2.27 | 7418661 |
| 1732598100 | 2.265 | -0.1 | -4.03 | 2.35 | 2.43 | 2.24 | 7816669 |
| 1732511700 | 2.36 | 0.29 | 14.01 | 2.08 | 2.42 | 2.07 | 12200767 |
| 1732252500 | 2.07 | -0.15 | -6.76 | 2.25 | 2.2599999 | 2.07 | 10907748 |
| 1732166100 | 2.22 | -0.01 | -0.22 | 2.27 | 2.31 | 2.11 | 13725993 |
| 1732079700 | 2.225 | -0.38 | -14.42 | 2.62 | 2.64 | 2.215 | 17561986 |
| 1731993300 | 2.6 | 0.04 | 1.56 | 2.61 | 2.72 | 2.58 | 6982815 |
| 1731906900 | 2.56 | -0.21 | -7.58 | 2.71 | 2.74 | 2.5299999 | 10579265 |
| 1731647700 | 2.77 | 0.06 | 2.21 | 2.75 | 2.84 | 2.69 | 9385980 |
| 1731561300 | 2.71 | 0.02 | 0.74 | 2.7 | 2.88 | 2.66 | 12999173 |
| 1731474900 | 2.69 | -0.19 | -6.60 | 2.85 | 2.9049999 | 2.64 | 13204420 |
| 1731388500 | 2.88 | 0.29 | 11.20 | 2.63 | 2.9 | 2.56 | 12457952 |
| 1731302100 | 2.59 | 0.14 | 5.71 | 2.47 | 2.66 | 2.45 | 11542341 |
| 1731042900 | 2.45 | 0.31 | 14.49 | 2.13 | 2.49 | 2.13 | 14288149 |
| 1730956500 | 2.14 | -0.04 | -1.83 | 2.27 | 2.29 | 2.1 | 6873031 |
| 1730870100 | 2.18 | 0.12 | 5.83 | 2.08 | 2.23 | 2.07 | 9681624 |
| 1730783700 | 2.06 | 0.18 | 9.28 | 1.85 | 2.07 | 1.85 | 8492785 |
| 1730697300 | 1.885 | -0.03 | -1.57 | 1.955 | 2.04 | 1.855 | 11682440 |
| 1730438100 | 1.915 | -0.1 | -4.73 | 1.97 | 1.99 | 1.91 | 6579623 |
| 1730351700 | 2.0099999 | 0 | 0.00 | 2.02 | 2.04 | 1.94 | 6024232 |
| 1730265300 | 2.0099999 | 0.03 | 1.52 | 1.945 | 2.12 | 1.945 | 8769360 |
| 1730178900 | 1.98 | 0.09 | 4.49 | 1.925 | 2.0299999 | 1.905 | 8847743 |
| 1730092500 | 1.895 | -0.02 | -0.79 | 1.9 | 1.975 | 1.77 | 13797787 |
| 1729833300 | 1.91 | -0.03 | -1.29 | 1.955 | 1.98 | 1.9 | 6300929 |
| 1729746900 | 1.935 | -0.01 | -0.26 | 1.935 | 1.97 | 1.905 | 7347935 |
| 1729660500 | 1.94 | -0.1 | -4.90 | 2.05 | 2.07 | 1.935 | 6115516 |
| 1729574100 | 2.04 | 0.07 | 3.29 | 1.96 | 2.06 | 1.915 | 8492793 |
| 1729487700 | 1.975 | -0.07 | -3.19 | 2.05 | 2.09 | 1.94 | 7345908 |
| 1729228500 | 2.04 | 0.01 | 0.49 | 2.0299999 | 2.14 | 2.02 | 7295872 |
| 1729142100 | 2.0299999 | -0.17 | -7.73 | 2.23 | 2.25 | 2.02 | 10038555 |
| 1729055700 | 2.2 | -0.05 | -2.22 | 2.23 | 2.245 | 2.11 | 10099166 |
| 1728969300 | 2.25 | -0.1 | -4.26 | 2.38 | 2.45 | 2.22 | 9809319 |
| 1728882900 | 2.35 | 0.18 | 8.29 | 2.0299999 | 2.35 | 1.985 | 13074906 |
| 1728623700 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
