News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -4.81927710843 | 3.32 | 3.4 | 3.03 | 1146301 | 3.18520004 | DE |
| 4 | -0.02 | -0.62893081761 | 3.18 | 3.52 | 3.03 | 997647 | 3.26496394 | DE |
| 12 | 0.88 | 38.5964912281 | 2.28 | 3.52 | 2.04 | 1166692 | 2.94789858 | DE |
| 26 | 0.76 | 31.6666666667 | 2.4 | 3.52 | 2.04 | 776354 | 2.78472399 | DE |
| 52 | 1.32 | 71.7391304348 | 1.84 | 3.52 | 1.7125 | 699510 | 2.48913324 | DE |
| 156 | 1.3 | 69.8924731183 | 1.86 | 3.52 | 1.58 | 918647 | 2.17631573 | DE |
| 260 | -1.04 | -24.7619047619 | 4.2 | 4.54 | 1.58 | 1403545 | 2.57798429 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 3.16 | 0.08 | 2.60 | 3.08 | 3.2 | 3.0299999 | 1943717 |
| 1732166100 | 3.08 | -0.08 | -2.53 | 3.15 | 3.16 | 3.04 | 873708 |
| 1732079700 | 3.16 | -0.07 | -2.17 | 3.2599999 | 3.2599999 | 3.14 | 445294 |
| 1731993300 | 3.23 | 0.05 | 1.57 | 3.19 | 3.3 | 3.165 | 867707 |
| 1731906900 | 3.18 | 0.03 | 0.95 | 3.14 | 3.185 | 3.1 | 972933 |
| 1731647700 | 3.15 | -0.11 | -3.37 | 3.2599999 | 3.2599999 | 3.06 | 2548373 |
| 1731561300 | 3.2599999 | -0.06 | -1.81 | 3.32 | 3.4 | 3.2599999 | 897197 |
| 1731474900 | 3.32 | -0.06 | -1.78 | 3.4 | 3.43 | 3.32 | 772923 |
| 1731388500 | 3.38 | 0.07 | 2.27 | 3.37 | 3.395 | 3.32 | 698547 |
| 1731302100 | 3.305 | -0.08 | -2.22 | 3.38 | 3.38 | 3.29 | 804210 |
| 1731042900 | 3.38 | -0.03 | -0.73 | 3.4 | 3.47 | 3.38 | 336278 |
| 1730956500 | 3.405 | -0.01 | -0.15 | 3.46 | 3.52 | 3.38 | 842932 |
| 1730870100 | 3.41 | 0.17 | 5.25 | 3.3 | 3.45 | 3.29 | 1125834 |
| 1730783700 | 3.24 | -0.01 | -0.31 | 3.24 | 3.27 | 3.2 | 638511 |
| 1730697300 | 3.25 | 0.1 | 3.17 | 3.2 | 3.38 | 3.19 | 805519 |
| 1730438100 | 3.15 | -0.16 | -4.83 | 3.3 | 3.3 | 3.14 | 652899 |
| 1730351700 | 3.31 | 0 | 0.00 | 3.2599999 | 3.33 | 3.25 | 916569 |
| 1730265300 | 3.31 | 0.02 | 0.61 | 3.2799999 | 3.31 | 3.245 | 1409860 |
| 1730178900 | 3.29 | 0.02 | 0.46 | 3.29 | 3.325 | 3.27 | 1747669 |
| 1730092500 | 3.275 | 0.04 | 1.39 | 3.23 | 3.32 | 3.23 | 1715266 |
| 1729833300 | 3.23 | 0.03 | 0.94 | 3.2 | 3.23 | 3.19 | 1111551 |
| 1729746900 | 3.2 | 0.01 | 0.31 | 3.18 | 3.23 | 3.18 | 642872 |
| 1729660500 | 3.19 | 0.03 | 0.95 | 3.19 | 3.23 | 3.145 | 2842339 |
| 1729574100 | 3.16 | 0.02 | 0.64 | 3.15 | 3.18 | 3.075 | 1092417 |
| 1729487700 | 3.14 | -0.01 | -0.32 | 3.16 | 3.18 | 3.12 | 570151 |
| 1729228500 | 3.15 | -0.07 | -2.17 | 3.22 | 3.22 | 3.15 | 878294 |
| 1729142100 | 3.22 | 0.12 | 3.87 | 3.1 | 3.2599999 | 3.1 | 2077956 |
| 1729055700 | 3.1 | -0.07 | -2.21 | 3.16 | 3.19 | 3.07 | 1144113 |
| 1728969300 | 3.17 | 0.11 | 3.59 | 3.08 | 3.2 | 3.06 | 2186211 |
| 1728882900 | 3.06 | 0.05 | 1.66 | 3 | 3.11 | 3 | 1101444 |
| 1728623700 | 3.0099999 | 0.29 | 10.66 | 2.72 | 3.08 | 2.72 | 2560077 |
| 1728537300 | 2.72 | 0.01 | 0.37 | 2.73 | 2.75 | 2.71 | 420017 |
| 1728450900 | 2.71 | -0.05 | -1.81 | 2.77 | 2.77 | 2.71 | 344174 |
| 1728364500 | 2.7599999 | -0.07 | -2.47 | 2.8 | 2.83 | 2.7599999 | 649511 |
| 1728278100 | 2.83 | 0.04 | 1.43 | 2.82 | 2.83 | 2.7799999 | 312075 |
| 1728022500 | 2.79 | 0.01 | 0.36 | 2.7599999 | 2.8 | 2.72 | 378125 |
| 1727936100 | 2.7799999 | -0.07 | -2.46 | 2.85 | 2.85 | 2.77 | 448756 |
| 1727849700 | 2.85 | -0.03 | -1.04 | 2.85 | 2.8849999 | 2.82 | 323311 |
| 1727763300 | 2.88 | -0.06 | -2.04 | 2.88 | 2.94 | 2.88 | 787358 |
| 1727676900 | 2.94 | 0.1 | 3.52 | 2.82 | 2.96 | 2.82 | 1144252 |
| 1727417700 | 2.84 | -0.04 | -1.39 | 2.84 | 2.86 | 2.77 | 1073350 |
| 1727331300 | 2.88 | -0.11 | -3.68 | 2.92 | 2.92 | 2.84 | 1715781 |
| 1727244900 | 2.99 | 0.02 | 0.67 | 2.95 | 3 | 2.92 | 588666 |
| 1727158500 | 2.97 | -0.09 | -2.94 | 3 | 3 | 2.91 | 442541 |
| 1727072100 | 3.06 | 0.07 | 2.34 | 3.0099999 | 3.16 | 3.0099999 | 1729038 |
| 1726812900 | 2.99 | 0.02 | 0.67 | 3.02 | 3.02 | 2.91 | 1461533 |
| 1726726500 | 2.97 | 0.14 | 4.95 | 2.84 | 3.0299999 | 2.83 | 3996769 |
| 1726640100 | 2.83 | 0.12 | 4.43 | 2.7 | 2.855 | 2.65 | 3474909 |
| 1726553700 | 2.71 | 0.04 | 1.50 | 2.71 | 2.74 | 2.595 | 3540990 |
| 1726467300 | 2.67 | 0.45 | 20.27 | 2.35 | 2.69 | 2.31 | 4868387 |
| 1726208100 | 2.22 | 0.05 | 2.30 | 2.2 | 2.25 | 2.185 | 539632 |
| 1726121700 | 2.17 | 0.04 | 1.88 | 2.2 | 2.2 | 2.14 | 658153 |
| 1726035300 | 2.13 | 0.03 | 1.43 | 2.1 | 2.16 | 2.07 | 752673 |
| 1725948900 | 2.1 | 0 | 0.00 | 2.11 | 2.13 | 2.06 | 898831 |
| 1725862500 | 2.1 | -0.01 | -0.47 | 2.1 | 2.14 | 2.04 | 547918 |
| 1725603300 | 2.11 | -0.04 | -1.86 | 2.12 | 2.17 | 2.085 | 458444 |
| 1725516900 | 2.15 | -0.02 | -0.92 | 2.18 | 2.19 | 2.1 | 739277 |
| 1725430500 | 2.17 | -0.08 | -3.56 | 2.2 | 2.25 | 2.15 | 715506 |
| 1725344100 | 2.25 | -0.02 | -0.66 | 2.2799999 | 2.31 | 2.21 | 562001 |
| 1725257700 | 2.265 | -0.04 | -1.52 | 2.34 | 2.34 | 2.235 | 602159 |
| 1724998500 | 2.3 | 0.04 | 1.77 | 2.13 | 2.37 | 2.06 | 1072437 |
| 1724912100 | 2.2599999 | -0.04 | -1.74 | 2.2799999 | 2.29 | 2.22 | 349016 |
| 1724825700 | 2.3 | -0.05 | -2.13 | 2.3 | 2.305 | 2.25 | 546547 |
| 1724739300 | 2.35 | 0.1 | 4.44 | 2.22 | 2.38 | 2.2 | 664873 |
| 1724652900 | 2.25 | 0.01 | 0.45 | 2.25 | 2.285 | 2.23 | 200278 |
| 1724393700 | 2.24 | -0.06 | -2.61 | 2.3 | 2.3 | 2.24 | 241852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
