News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 8.88888888889 | 2.7 | 3.05 | 2.67 | 147218 | 2.87126018 | DE |
| 4 | -0.09 | -2.9702970297 | 3.03 | 3.1 | 2.56 | 171455 | 2.80930847 | DE |
| 12 | -1.51 | -33.9325842697 | 4.45 | 4.52 | 2.56 | 277894 | 3.10375826 | DE |
| 26 | -0.18 | -5.76923076923 | 3.12 | 4.52 | 2.56 | 241560 | 3.36704931 | DE |
| 52 | -1.91 | -39.381443299 | 4.85 | 5.06 | 2.34 | 290677 | 3.05065857 | DE |
| 156 | 0.88 | 42.7184466019 | 2.06 | 6.27 | 1.28 | 290451 | 3.22398918 | DE |
| 260 | 2.57 | 694.594594595 | 0.37 | 9 | 0.342 | 1136331 | 1.59969915 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742793300 | 2.85 | -0.06 | -2.06 | 2.88 | 2.89 | 2.82 | 85417 |
| 1742534100 | 2.91 | -0.09 | -3.00 | 2.95 | 2.96 | 2.88 | 96292 |
| 1742447700 | 3 | 0.12 | 4.17 | 3 | 3.05 | 2.96 | 179758 |
| 1742361300 | 2.88 | 0.08 | 2.86 | 2.83 | 2.89 | 2.81 | 168057 |
| 1742274900 | 2.8 | 0.1 | 3.70 | 2.83 | 2.94 | 2.8 | 216641 |
| 1742188500 | 2.7 | 0.01 | 0.37 | 2.7 | 2.72 | 2.67 | 75343 |
| 1741929300 | 2.69 | -0.1 | -3.58 | 2.68 | 2.72 | 2.61 | 155759 |
| 1741842900 | 2.79 | 0.08 | 2.95 | 2.7799999 | 2.85 | 2.7599999 | 272793 |
| 1741756500 | 2.71 | -0.01 | -0.37 | 2.71 | 2.7799999 | 2.7 | 129453 |
| 1741670100 | 2.72 | 0.11 | 4.21 | 2.57 | 2.72 | 2.56 | 213749 |
| 1741583700 | 2.61 | 0 | 0.00 | 2.61 | 2.62 | 2.58 | 175331 |
| 1741324500 | 2.61 | -0.08 | -2.97 | 2.68 | 2.68 | 2.6 | 232326 |
| 1741238100 | 2.69 | -0.14 | -4.95 | 2.74 | 2.74 | 2.67 | 268762 |
| 1741151700 | 2.83 | 0.04 | 1.43 | 2.8 | 2.835 | 2.79 | 126261 |
| 1741065300 | 2.79 | -0.15 | -5.10 | 2.9 | 2.9 | 2.77 | 177242 |
| 1740978900 | 2.94 | 0.09 | 3.34 | 2.9 | 2.94 | 2.87 | 178774 |
| 1740719700 | 2.845 | -0.14 | -4.53 | 2.91 | 2.91 | 2.82 | 290447 |
| 1740633300 | 2.98 | 0.01 | 0.34 | 3.04 | 3.05 | 2.98 | 104343 |
| 1740546900 | 2.97 | 0.01 | 0.34 | 2.95 | 3.0099999 | 2.95 | 91300 |
| 1740460500 | 2.96 | -0.12 | -3.90 | 3 | 3.0099999 | 2.93 | 139445 |
| 1740374100 | 3.08 | 0 | 0.00 | 3.0299999 | 3.1 | 3.02 | 137031 |
| 1740114900 | 3.08 | -0.07 | -2.22 | 3.18 | 3.18 | 3.05 | 150194 |
| 1740028500 | 3.15 | -0.05 | -1.56 | 3.21 | 3.25 | 3.13 | 93909 |
| 1739942100 | 3.2 | -0.04 | -1.23 | 3.21 | 3.24 | 3.15 | 189919 |
| 1739855700 | 3.24 | -0.05 | -1.52 | 3.2599999 | 3.29 | 3.23 | 167088 |
| 1739769300 | 3.29 | 0.21 | 6.82 | 3.27 | 3.38 | 3.22 | 405114 |
| 1739510100 | 3.08 | 0.31 | 11.19 | 2.95 | 3.13 | 2.93 | 766840 |
| 1739423700 | 2.77 | -0.02 | -0.72 | 2.79 | 2.82 | 2.75 | 80098 |
| 1739337300 | 2.79 | -0.04 | -1.41 | 2.82 | 2.82 | 2.7599999 | 76641 |
| 1739250900 | 2.83 | 0 | 0.00 | 2.82 | 2.83 | 2.8 | 31683 |
| 1739164500 | 2.83 | -0.1 | -3.41 | 2.88 | 2.88 | 2.8 | 176270 |
| 1738905300 | 2.93 | -0.05 | -1.68 | 2.95 | 2.95 | 2.9 | 56602 |
| 1738818900 | 2.98 | 0.03 | 1.02 | 2.95 | 3.04 | 2.95 | 106748 |
| 1738732500 | 2.95 | 0.08 | 2.79 | 2.93 | 2.98 | 2.9 | 130548 |
| 1738646100 | 2.87 | 0 | 0.00 | 2.88 | 2.89 | 2.82 | 94545 |
| 1738559700 | 2.87 | -0.13 | -4.33 | 2.96 | 2.96 | 2.85 | 209942 |
| 1738300500 | 3 | -0.02 | -0.66 | 3.08 | 3.08 | 2.99 | 185064 |
| 1738214100 | 3.02 | -0.04 | -1.31 | 3.06 | 3.06 | 2.99 | 188264 |
| 1738127700 | 3.06 | 0.07 | 2.34 | 3.02 | 3.11 | 3.02 | 195429 |
| 1738041300 | 2.99 | 0.07 | 2.40 | 2.98 | 3.06 | 2.98 | 253738 |
| 1737695700 | 2.92 | 0.17 | 6.18 | 2.81 | 2.96 | 2.8 | 348204 |
| 1737609300 | 2.75 | -0.01 | -0.36 | 2.75 | 2.75 | 2.7 | 219189 |
| 1737522900 | 2.7599999 | -0.06 | -2.13 | 2.82 | 2.84 | 2.74 | 244003 |
| 1737436500 | 2.82 | 0 | 0.00 | 2.84 | 2.84 | 2.7799999 | 209494 |
| 1737350100 | 2.82 | 0 | 0.00 | 2.8 | 2.85 | 2.74 | 350923 |
| 1737090900 | 2.82 | -0.07 | -2.42 | 2.82 | 2.83 | 2.74 | 508782 |
| 1737004500 | 2.89 | 0.02 | 0.70 | 2.92 | 2.92 | 2.85 | 244709 |
| 1736918100 | 2.87 | -0.03 | -1.03 | 2.87 | 2.93 | 2.85 | 234783 |
| 1736831700 | 2.9 | -0.09 | -3.01 | 2.94 | 2.95 | 2.85 | 442645 |
| 1736745300 | 2.99 | -0.09 | -2.76 | 3.04 | 3.04 | 2.96 | 531540 |
| 1736486100 | 3.075 | 0.02 | 0.49 | 3.06 | 3.15 | 3.05 | 692206 |
| 1736399700 | 3.06 | -0.48 | -13.56 | 2.95 | 3.15 | 2.89 | 1918273 |
| 1736313300 | 3.54 | -0.79 | -18.24 | 3.92 | 3.92 | 3.47 | 2205923 |
| 1736226900 | 4.33 | 0.08 | 1.88 | 4.3099999 | 4.4 | 4.3 | 115722 |
| 1736140500 | 4.25 | 0.12 | 2.78 | 4.19 | 4.33 | 4.16 | 241904 |
| 1735881300 | 4.135 | -0.04 | -0.84 | 4.19 | 4.21 | 4.11 | 110103 |
| 1735794900 | 4.17 | -0.08 | -1.88 | 4.16 | 4.2 | 4.08 | 122185 |
| 1735617660 | 4.25 | -0.1 | -2.30 | 4.28 | 4.3099999 | 4.17 | 152104 |
| 1735535700 | 4.35 | -0.03 | -0.68 | 4.45 | 4.5199999 | 4.3 | 237410 |
| 1735276500 | 4.38 | 0.44 | 11.17 | 4.16 | 4.42 | 4.16 | 741139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
