News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.557103064067 | 3.59 | 3.68 | 3.45 | 745710 | 3.51415223 | DE |
| 4 | 0.18 | 5.24781341108 | 3.43 | 3.68 | 3.36 | 440844 | 3.51126708 | DE |
| 12 | -0.18 | -4.74934036939 | 3.79 | 3.8 | 3.19 | 394901 | 3.50547983 | DE |
| 26 | 0.56 | 18.3606557377 | 3.05 | 3.84 | 2.82 | 346005 | 3.4050996 | DE |
| 52 | 1.16 | 47.3469387755 | 2.45 | 3.84 | 2.35 | 407640 | 3.00338117 | DE |
| 156 | 1.54 | 74.3961352657 | 2.07 | 3.84 | 1.935 | 405186 | 2.86382869 | DE |
| 260 | 1.54 | 74.3961352657 | 2.07 | 3.84 | 1.935 | 405186 | 2.86382869 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 3.53 | 0.02 | 0.57 | 3.51 | 3.55 | 3.5 | 1020430 |
| 1718864100 | 3.51 | -0.01 | -0.28 | 3.5 | 3.54 | 3.49 | 1655952 |
| 1718777700 | 3.52 | 0.03 | 0.86 | 3.51 | 3.52 | 3.46 | 291169 |
| 1718691300 | 3.49 | -0.02 | -0.57 | 3.51 | 3.53 | 3.45 | 391924 |
| 1718604900 | 3.51 | -0.08 | -2.09 | 3.59 | 3.62 | 3.5 | 369075 |
| 1718345700 | 3.585 | 0.06 | 1.56 | 3.54 | 3.59 | 3.53 | 317984 |
| 1718259300 | 3.53 | 0.02 | 0.57 | 3.55 | 3.55 | 3.48 | 357851 |
| 1718172900 | 3.51 | 0 | 0.00 | 3.52 | 3.53 | 3.49 | 251343 |
| 1718086500 | 3.51 | 0.02 | 0.57 | 3.5 | 3.53 | 3.48 | 374198 |
| 1717740900 | 3.49 | -0.01 | -0.29 | 3.48 | 3.54 | 3.46 | 144283 |
| 1717654500 | 3.5 | -0.07 | -1.96 | 3.56 | 3.57 | 3.46 | 490310 |
| 1717568100 | 3.57 | 0.01 | 0.28 | 3.55 | 3.57 | 3.49 | 320036 |
| 1717481700 | 3.56 | 0 | 0.00 | 3.56 | 3.58 | 3.53 | 266838 |
| 1717395300 | 3.56 | 0.06 | 1.71 | 3.58 | 3.58 | 3.53 | 185889 |
| 1717136100 | 3.5 | 0.03 | 0.86 | 3.47 | 3.53 | 3.46 | 834260 |
| 1717049700 | 3.47 | 0.04 | 1.17 | 3.4 | 3.49 | 3.36 | 299029 |
| 1716963300 | 3.43 | -0.02 | -0.58 | 3.5 | 3.53 | 3.39 | 403386 |
| 1716876900 | 3.45 | -0.03 | -0.86 | 3.51 | 3.51 | 3.45 | 176246 |
| 1716790500 | 3.48 | 0.07 | 2.05 | 3.43 | 3.52 | 3.4 | 225830 |
| 1716531300 | 3.41 | 0 | 0.00 | 3.41 | 3.43 | 3.4 | 151461 |
| 1716444900 | 3.41 | -0.03 | -0.87 | 3.39 | 3.45 | 3.39 | 314822 |
| 1716358500 | 3.44 | 0.03 | 0.88 | 3.41 | 3.48 | 3.38 | 333878 |
| 1716272100 | 3.41 | -0.02 | -0.58 | 3.45 | 3.45 | 3.39 | 603500 |
| 1716185700 | 3.43 | 0.17 | 5.21 | 3.21 | 3.45 | 3.19 | 561716 |
| 1715926500 | 3.2599999 | -0.19 | -5.51 | 3.43 | 3.45 | 3.23 | 425306 |
| 1715840100 | 3.45 | 0.09 | 2.68 | 3.35 | 3.46 | 3.34 | 1433254 |
| 1715753700 | 3.36 | 0.02 | 0.60 | 3.27 | 3.4 | 3.2599999 | 1134819 |
| 1715667300 | 3.34 | -0.1 | -2.91 | 3.4 | 3.43 | 3.3 | 1868493 |
| 1715580900 | 3.44 | -0.22 | -6.01 | 3.68 | 3.68 | 3.42 | 1266485 |
| 1715321700 | 3.66 | 0.04 | 1.10 | 3.56 | 3.68 | 3.56 | 154298 |
| 1715235300 | 3.62 | -0.05 | -1.36 | 3.71 | 3.71 | 3.61 | 98216 |
| 1715148900 | 3.67 | -0.04 | -1.08 | 3.66 | 3.72 | 3.63 | 116728 |
| 1715062500 | 3.71 | 0.03 | 0.82 | 3.72 | 3.73 | 3.61 | 217536 |
| 1714976100 | 3.68 | 0.07 | 1.94 | 3.61 | 3.71 | 3.61 | 257123 |
| 1714716900 | 3.61 | -0.01 | -0.28 | 3.67 | 3.69 | 3.595 | 64757 |
| 1714630500 | 3.62 | 0.03 | 0.84 | 3.64 | 3.65 | 3.6 | 114949 |
| 1714544100 | 3.59 | -0.03 | -0.83 | 3.56 | 3.61 | 3.56 | 74642 |
| 1714457700 | 3.62 | -0.01 | -0.28 | 3.7 | 3.7 | 3.59 | 144512 |
| 1714371300 | 3.63 | 0.15 | 4.31 | 3.7 | 3.7 | 3.54 | 291162 |
| 1714112100 | 3.48 | -0.22 | -5.95 | 3.62 | 3.65 | 3.48 | 337171 |
| 1713939300 | 3.7 | 0.02 | 0.54 | 3.72 | 3.77 | 3.64 | 301630 |
| 1713852900 | 3.68 | 0.07 | 1.94 | 3.62 | 3.7 | 3.62 | 1133582 |
| 1713766500 | 3.61 | 0.08 | 2.27 | 3.55 | 3.65 | 3.55 | 102167 |
| 1713507300 | 3.53 | -0.1 | -2.75 | 3.57 | 3.63 | 3.53 | 207291 |
| 1713420900 | 3.63 | -0.03 | -0.82 | 3.66 | 3.66 | 3.6 | 111953 |
| 1713334500 | 3.66 | 0.06 | 1.53 | 3.62 | 3.67 | 3.58 | 94039 |
| 1713248100 | 3.605 | -0.04 | -0.96 | 3.52 | 3.63 | 3.52 | 68844 |
| 1713161700 | 3.64 | 0.04 | 1.11 | 3.6 | 3.67 | 3.59 | 127385 |
| 1712902500 | 3.6 | 0.02 | 0.56 | 3.55 | 3.63 | 3.53 | 276543 |
| 1712816100 | 3.58 | -0.1 | -2.72 | 3.62 | 3.64 | 3.52 | 147653 |
| 1712729700 | 3.68 | 0.04 | 1.10 | 3.69 | 3.71 | 3.65 | 133405 |
| 1712643300 | 3.64 | -0.07 | -1.89 | 3.6 | 3.685 | 3.6 | 129610 |
| 1712553300 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1712294100 | 3.71 | 0 | 0.00 | 3.69 | 3.74 | 3.66 | 258659 |
| 1712207700 | 3.71 | 0.03 | 0.82 | 3.67 | 3.76 | 3.65 | 173168 |
| 1712121300 | 3.68 | -0.04 | -1.08 | 3.67 | 3.7 | 3.63 | 245589 |
| 1712034900 | 3.72 | -0.02 | -0.53 | 3.79 | 3.8 | 3.69 | 232123 |
| 1711602900 | 3.74 | 0.09 | 2.47 | 3.83 | 3.84 | 3.72 | 446114 |
| 1711516500 | 3.65 | 0.03 | 0.83 | 3.62 | 3.66 | 3.62 | 955055 |
| 1711430100 | 3.62 | 0 | 0.00 | 3.61 | 3.65 | 3.6 | 115832 |
| 1711343700 | 3.62 | 0.02 | 0.56 | 3.63 | 3.65 | 3.595 | 88258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
