News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -5.07614213198 | 3.94 | 4.09 | 3.71 | 3357109 | 3.99609332 | DE |
| 4 | -0.43 | -10.3117505995 | 4.17 | 4.32 | 3.68 | 3788722 | 3.98372075 | DE |
| 12 | -0.82 | -17.9824561404 | 4.56 | 5.99 | 3.68 | 3921185 | 4.53954398 | DE |
| 26 | -1.76 | -32 | 5.5 | 6.115 | 3.68 | 3670720 | 4.79175861 | DE |
| 52 | 0.64 | 20.6451612903 | 3.1 | 6.115 | 2.83 | 2977610 | 4.5673718 | DE |
| 156 | 3.59 | 2393.33333333 | 0.15 | 6.115 | 0.14 | 4055663 | 1.82748524 | DE |
| 260 | 3.684 | 6578.57142857 | 0.056 | 6.115 | 0.032 | 4357378 | 1.06709046 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 3.74 | -0.11 | -2.86 | 3.75 | 3.77 | 3.71 | 2649708 |
| 1721283300 | 3.85 | -0.07 | -1.79 | 3.82 | 3.88 | 3.765 | 4088235 |
| 1721196900 | 3.92 | -0.1 | -2.49 | 3.99 | 4 | 3.88 | 2835597 |
| 1721110500 | 4.0199999 | -0.04 | -0.99 | 4 | 4.0199999 | 3.96 | 1987134 |
| 1721024100 | 4.0599999 | 0.01 | 0.37 | 4.08 | 4.09 | 3.95 | 2441636 |
| 1720764900 | 4.045 | 0.07 | 1.76 | 3.98 | 4.0599999 | 3.95 | 3043722 |
| 1720678500 | 3.975 | 0.23 | 6.00 | 3.94 | 4.0599999 | 3.93 | 6477456 |
| 1720592100 | 3.75 | -0.03 | -0.79 | 3.78 | 3.79 | 3.7 | 2457972 |
| 1720505700 | 3.78 | 0.01 | 0.27 | 3.79 | 3.8 | 3.68 | 3893199 |
| 1720419300 | 3.77 | -0.08 | -2.08 | 3.8 | 3.83 | 3.68 | 5691499 |
| 1720160100 | 3.85 | -0.24 | -5.87 | 3.98 | 4.0199999 | 3.835 | 6272718 |
| 1720073700 | 4.09 | -0.1 | -2.27 | 4.26 | 4.32 | 4.08 | 4155233 |
| 1719987300 | 4.1849999 | 0.17 | 4.36 | 3.95 | 4.21 | 3.95 | 2910496 |
| 1719900900 | 4.01 | -0.07 | -1.60 | 4 | 4.05 | 3.96 | 3115912 |
| 1719814500 | 4.075 | -0.06 | -1.33 | 3.95 | 4.08 | 3.87 | 4529830 |
| 1719555300 | 4.13 | 0.13 | 3.25 | 4.0599999 | 4.16 | 4.0599999 | 4657380 |
| 1719468900 | 4 | 0.06 | 1.52 | 3.96 | 4.03 | 3.93 | 2602494 |
| 1719382500 | 3.94 | -0.02 | -0.51 | 4 | 4 | 3.805 | 3664347 |
| 1719296100 | 3.96 | 0 | 0.00 | 3.97 | 4.0199999 | 3.91 | 3438038 |
| 1719209700 | 3.96 | -0.16 | -3.88 | 4.1 | 4.14 | 3.95 | 3005892 |
| 1718950500 | 4.12 | -0.04 | -0.96 | 4.2 | 4.23 | 4.075 | 5829942 |
| 1718864100 | 4.16 | -0.03 | -0.72 | 4.17 | 4.2 | 4.12 | 2763943 |
| 1718777700 | 4.19 | 0.09 | 2.20 | 4.22 | 4.23 | 4.1 | 3089106 |
| 1718691300 | 4.1 | 0.09 | 2.24 | 4 | 4.11 | 3.96 | 3464173 |
| 1718604900 | 4.01 | -0.14 | -3.37 | 4.0599999 | 4.14 | 3.97 | 3138035 |
| 1718345700 | 4.15 | 0.08 | 1.97 | 4.17 | 4.28 | 4.13 | 5272309 |
| 1718259300 | 4.07 | 0.05 | 1.24 | 4.23 | 4.29 | 4.055 | 4392002 |
| 1718172900 | 4.0199999 | -0.25 | -5.85 | 4.14 | 4.2 | 3.97 | 8781109 |
| 1718086500 | 4.2699999 | -0.25 | -5.53 | 4.43 | 4.46 | 4.225 | 4414061 |
| 1717740900 | 4.5199999 | 0.19 | 4.39 | 4.4 | 4.54 | 4.4 | 3472920 |
| 1717654500 | 4.33 | -0.09 | -2.04 | 4.47 | 4.485 | 4.33 | 3286028 |
| 1717568100 | 4.42 | -0.11 | -2.43 | 4.49 | 4.49 | 4.33 | 4960947 |
| 1717481700 | 4.53 | -0.12 | -2.58 | 4.61 | 4.64 | 4.5 | 3994810 |
| 1717395300 | 4.65 | 0.04 | 0.87 | 4.69 | 4.78 | 4.62 | 4001061 |
| 1717136100 | 4.61 | 0.03 | 0.66 | 4.59 | 4.7 | 4.57 | 5039021 |
| 1717049700 | 4.58 | -0.13 | -2.76 | 4.63 | 4.69 | 4.535 | 5988370 |
| 1716963300 | 4.71 | -0.04 | -0.74 | 4.75 | 4.84 | 4.59 | 10275502 |
| 1716876900 | 4.745 | -0.59 | -10.98 | 5.07 | 5.16 | 4.68 | 14149842 |
| 1716790500 | 5.33 | -0.02 | -0.37 | 5.39 | 5.45 | 5.3099999 | 1300271 |
| 1716531300 | 5.35 | -0.07 | -1.29 | 5.4 | 5.44 | 5.33 | 3216726 |
| 1716444900 | 5.42 | -0.3 | -5.24 | 5.5599999 | 5.59 | 5.41 | 3513030 |
| 1716358500 | 5.72 | -0.1 | -1.72 | 5.88 | 5.94 | 5.69 | 3266279 |
| 1716272100 | 5.82 | -0.01 | -0.17 | 5.88 | 5.99 | 5.8 | 2720824 |
| 1716185700 | 5.83 | 0.15 | 2.64 | 5.84 | 5.95 | 5.8 | 3116856 |
| 1715926500 | 5.68 | -0.03 | -0.53 | 5.73 | 5.74 | 5.64 | 1646387 |
| 1715840100 | 5.71 | -0.09 | -1.55 | 5.82 | 5.87 | 5.7 | 1688997 |
| 1715753700 | 5.8 | 0.15 | 2.65 | 5.74 | 5.8 | 5.69 | 1733104 |
| 1715667300 | 5.65 | -0.02 | -0.35 | 5.67 | 5.68 | 5.58 | 1915724 |
| 1715580900 | 5.67 | -0.11 | -1.90 | 5.65 | 5.755 | 5.63 | 1780312 |
| 1715321700 | 5.78 | 0.24 | 4.33 | 5.67 | 5.8 | 5.63 | 2669983 |
| 1715235300 | 5.54 | 0.01 | 0.18 | 5.51 | 5.54 | 5.44 | 1681865 |
| 1715148900 | 5.53 | -0.09 | -1.60 | 5.63 | 5.68 | 5.51 | 2716607 |
| 1715062500 | 5.62 | 0.21 | 3.88 | 5.5 | 5.64 | 5.42 | 2621798 |
| 1714976100 | 5.41 | 0.13 | 2.46 | 5.3 | 5.42 | 5.255 | 2440126 |
| 1714716900 | 5.28 | 0.1 | 1.93 | 5.3 | 5.32 | 5.11 | 3129521 |
| 1714630500 | 5.18 | 0.02 | 0.39 | 5.0599999 | 5.2 | 5.05 | 2508325 |
| 1714544100 | 5.16 | 0.23 | 4.67 | 4.84 | 5.2699999 | 4.83 | 8352291 |
| 1714457700 | 4.93 | 0.16 | 3.35 | 4.75 | 4.94 | 4.7 | 3814180 |
| 1714371300 | 4.7699999 | 0.38 | 8.66 | 4.5 | 4.78 | 4.5 | 4328227 |
| 1714112100 | 4.39 | -0.23 | -4.98 | 4.5599999 | 4.57 | 4.37 | 3773550 |
| 1713939300 | 4.62 | 0.04 | 0.87 | 4.69 | 4.71 | 4.58 | 2565483 |
| 1713852900 | 4.58 | -0.16 | -3.38 | 4.79 | 4.8099999 | 4.5599999 | 2741547 |
| 1713766500 | 4.74 | 0.16 | 3.49 | 4.69 | 4.85 | 4.68 | 4692031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
