News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -4.1564792176 | 4.09 | 4.18 | 3.85 | 934394 | 4.00392752 | DE |
| 4 | 0.07 | 1.81818181818 | 3.85 | 4.18 | 3.8 | 952563 | 3.98856464 | DE |
| 12 | -0.26 | -6.22009569378 | 4.18 | 4.22 | 3.32 | 930899 | 3.86085671 | DE |
| 26 | 0.24 | 6.52173913043 | 3.68 | 4.245 | 3.32 | 944000 | 3.86357414 | DE |
| 52 | 0.1 | 2.61780104712 | 3.82 | 4.94 | 3.32 | 1013497 | 3.99429663 | DE |
| 156 | 1.13 | 40.5017921147 | 2.79 | 4.94 | 2.535 | 1010887 | 3.62854537 | DE |
| 260 | 1.13 | 40.5017921147 | 2.79 | 4.94 | 2.535 | 1010887 | 3.62854537 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725603300 | 3.95 | 0.03 | 0.77 | 3.9 | 3.95 | 3.9 | 643714 |
| 1725516900 | 3.92 | 0.05 | 1.29 | 3.86 | 3.94 | 3.85 | 947058 |
| 1725430500 | 3.87 | -0.3 | -7.19 | 3.96 | 3.97 | 3.86 | 1235588 |
| 1725344100 | 4.17 | 0.03 | 0.72 | 4.12 | 4.18 | 4.1 | 951346 |
| 1725257700 | 4.14 | 0.01 | 0.36 | 4.09 | 4.17 | 4.09 | 894266 |
| 1724998500 | 4.125 | 0.13 | 3.13 | 4.07 | 4.15 | 4.0599999 | 1531541 |
| 1724912100 | 4 | -0.02 | -0.50 | 3.97 | 4.03 | 3.96 | 881021 |
| 1724825700 | 4.0199999 | 0.04 | 1.01 | 3.98 | 4.05 | 3.91 | 1525940 |
| 1724739300 | 3.98 | 0.02 | 0.51 | 3.95 | 4.04 | 3.92 | 1344880 |
| 1724652900 | 3.96 | -0.01 | -0.25 | 3.99 | 4.01 | 3.92 | 1295806 |
| 1724393700 | 3.97 | 0.04 | 1.02 | 3.92 | 3.97 | 3.87 | 1025171 |
| 1724307300 | 3.93 | 0.04 | 1.03 | 3.88 | 3.96 | 3.88 | 879151 |
| 1724220900 | 3.89 | -0.18 | -4.42 | 3.99 | 3.99 | 3.8 | 1250154 |
| 1724134500 | 4.07 | 0.05 | 1.24 | 4.0199999 | 4.11 | 3.99 | 1042305 |
| 1724048100 | 4.0199999 | 0.05 | 1.26 | 3.97 | 4.0199999 | 3.94 | 1027795 |
| 1723788900 | 3.97 | 0.08 | 2.06 | 3.94 | 3.99 | 3.92 | 699663 |
| 1723702500 | 3.89 | 0.01 | 0.26 | 3.88 | 3.91 | 3.83 | 677238 |
| 1723616100 | 3.88 | 0 | 0.00 | 3.91 | 3.93 | 3.87 | 323085 |
| 1723529700 | 3.88 | 0.01 | 0.26 | 3.88 | 3.91 | 3.83 | 493182 |
| 1723443300 | 3.87 | 0.06 | 1.57 | 3.85 | 3.87 | 3.81 | 382348 |
| 1723184100 | 3.81 | 0.06 | 1.46 | 3.8 | 3.84 | 3.77 | 305307 |
| 1723097700 | 3.755 | 0 | 0.13 | 3.77 | 3.79 | 3.725 | 354080 |
| 1723011300 | 3.75 | -0.03 | -0.79 | 3.72 | 3.79 | 3.71 | 718711 |
| 1722924900 | 3.78 | 0.09 | 2.44 | 3.72 | 3.79 | 3.69 | 590018 |
| 1722838500 | 3.69 | -0.21 | -5.26 | 3.82 | 3.83 | 3.69 | 941296 |
| 1722579300 | 3.895 | -0.1 | -2.38 | 3.9 | 3.93 | 3.87 | 521583 |
| 1722492900 | 3.99 | 0.02 | 0.38 | 4.01 | 4.0199999 | 3.94 | 547326 |
| 1722406500 | 3.975 | 0.13 | 3.25 | 3.87 | 3.98 | 3.84 | 1036718 |
| 1722320100 | 3.85 | -0.03 | -0.77 | 3.86 | 3.88 | 3.81 | 368897 |
| 1722233700 | 3.88 | 0.01 | 0.26 | 3.94 | 3.95 | 3.88 | 313247 |
| 1721974500 | 3.87 | -0.01 | -0.26 | 3.94 | 3.94 | 3.86 | 345264 |
| 1721888100 | 3.88 | -0.03 | -0.77 | 3.89 | 3.91 | 3.85 | 702643 |
| 1721801700 | 3.91 | -0.01 | -0.26 | 3.91 | 3.93 | 3.86 | 505535 |
| 1721715300 | 3.92 | 0.01 | 0.26 | 3.94 | 3.97 | 3.905 | 408524 |
| 1721628900 | 3.91 | -0.02 | -0.51 | 3.95 | 3.99 | 3.9 | 717984 |
| 1721369700 | 3.93 | -0.07 | -1.75 | 3.93 | 3.98 | 3.92 | 436973 |
| 1721283300 | 4 | -0.03 | -0.74 | 4.03 | 4.08 | 3.99 | 605350 |
| 1721196900 | 4.03 | 0.09 | 2.28 | 3.99 | 4.09 | 3.98 | 1176473 |
| 1721110500 | 3.94 | 0.08 | 2.07 | 3.88 | 3.97 | 3.86 | 516630 |
| 1721024100 | 3.86 | 0.01 | 0.26 | 3.88 | 3.91 | 3.8 | 600450 |
| 1720764900 | 3.85 | 0.04 | 1.05 | 3.85 | 3.86 | 3.785 | 581426 |
| 1720678500 | 3.81 | 0.07 | 1.87 | 3.81 | 3.84 | 3.79 | 296269 |
| 1720592100 | 3.74 | -0.02 | -0.53 | 3.77 | 3.775 | 3.68 | 624720 |
| 1720505700 | 3.76 | -0.01 | -0.27 | 3.8 | 3.8 | 3.73 | 416635 |
| 1720419300 | 3.77 | -0.06 | -1.57 | 3.81 | 3.83 | 3.77 | 341226 |
| 1720160100 | 3.83 | 0 | 0.00 | 3.83 | 3.87 | 3.81 | 340612 |
| 1720073700 | 3.83 | 0.05 | 1.32 | 3.86 | 3.87 | 3.805 | 580032 |
| 1719987300 | 3.78 | -0.04 | -1.05 | 3.83 | 3.87 | 3.74 | 854495 |
| 1719900900 | 3.82 | -0.03 | -0.78 | 3.88 | 3.88 | 3.78 | 545695 |
| 1719814500 | 3.85 | -0.03 | -0.77 | 3.86 | 3.92 | 3.84 | 465779 |
| 1719555300 | 3.88 | -0.02 | -0.51 | 3.92 | 3.94 | 3.84 | 1072236 |
| 1719468900 | 3.9 | 0 | 0.00 | 3.85 | 3.92 | 3.82 | 969799 |
| 1719382500 | 3.9 | -0.01 | -0.26 | 3.91 | 3.96 | 3.88 | 1146266 |
| 1719296100 | 3.91 | 0.01 | 0.26 | 3.99 | 4.01 | 3.895 | 962698 |
| 1719209700 | 3.9 | -0.13 | -3.23 | 4.0599999 | 4.08 | 3.88 | 1229767 |
| 1718950500 | 4.03 | 0.17 | 4.40 | 3.89 | 4.09 | 3.86 | 2313178 |
| 1718864100 | 3.86 | 0.53 | 15.92 | 3.53 | 3.9 | 3.5 | 4818789 |
| 1718777700 | 3.33 | -0.88 | -20.90 | 3.95 | 4.22 | 3.32 | 6423391 |
| 1718691300 | 4.21 | 0.05 | 1.20 | 4.19 | 4.22 | 4.15 | 647296 |
| 1718604900 | 4.16 | -0.02 | -0.48 | 4.18 | 4.195 | 4.12 | 459376 |
| 1718345700 | 4.18 | -0.05 | -1.18 | 4.2 | 4.21 | 4.15 | 455447 |
| 1718259300 | 4.23 | 0.02 | 0.48 | 4.24 | 4.245 | 4.21 | 415944 |
| 1718172900 | 4.21 | 0.03 | 0.72 | 4.2 | 4.23 | 4.19 | 643318 |
| 1718086500 | 4.18 | 0 | 0.00 | 4.18 | 4.2 | 4.15 | 426376 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
