News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.898203592814 | 3.34 | 3.48 | 3.29 | 299117 | 3.41112825 | DE |
| 4 | -0.01 | -0.301204819277 | 3.32 | 3.48 | 3.17 | 244867 | 3.33359661 | DE |
| 12 | 0.11 | 3.4375 | 3.2 | 3.48 | 3.16 | 192480 | 3.30722362 | DE |
| 26 | 0.58 | 21.2454212454 | 2.73 | 3.5 | 2.67 | 201569 | 3.20790648 | DE |
| 52 | 0.21 | 6.77419354839 | 3.1 | 3.5 | 2.505 | 185711 | 3.04882681 | DE |
| 156 | 0.08 | 2.47678018576 | 3.23 | 4.14 | 2.505 | 278015 | 3.34789379 | DE |
| 260 | -0.21 | -5.96590909091 | 3.52 | 4.14 | 1.45 | 312579 | 3.17696579 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 3.31 | -0.06 | -1.78 | 3.35 | 3.35 | 3.29 | 70498 |
| 1721283300 | 3.37 | -0.04 | -1.17 | 3.41 | 3.41 | 3.36 | 114360 |
| 1721196900 | 3.41 | 0.04 | 1.19 | 3.37 | 3.42 | 3.34 | 132727 |
| 1721110500 | 3.37 | -0.06 | -1.75 | 3.43 | 3.45 | 3.37 | 228654 |
| 1721024100 | 3.43 | 0 | 0.00 | 3.42 | 3.44 | 3.37 | 365380 |
| 1720764900 | 3.43 | 0.06 | 1.78 | 3.35 | 3.48 | 3.35 | 571316 |
| 1720678500 | 3.37 | 0.07 | 2.12 | 3.34 | 3.38 | 3.31 | 197509 |
| 1720592100 | 3.3 | 0.02 | 0.61 | 3.31 | 3.35 | 3.2799999 | 335351 |
| 1720505700 | 3.2799999 | 0.04 | 1.23 | 3.2 | 3.31 | 3.2 | 254047 |
| 1720419300 | 3.24 | 0.02 | 0.47 | 3.22 | 3.2599999 | 3.2 | 215202 |
| 1720160100 | 3.225 | -0.02 | -0.46 | 3.25 | 3.25 | 3.2 | 112288 |
| 1720073700 | 3.24 | 0.03 | 0.93 | 3.2 | 3.25 | 3.18 | 122825 |
| 1719987300 | 3.21 | 0.02 | 0.78 | 3.17 | 3.21 | 3.17 | 415465 |
| 1719900900 | 3.185 | -0.02 | -0.47 | 3.185 | 3.23 | 3.17 | 123962 |
| 1719814500 | 3.2 | 0.01 | 0.16 | 3.18 | 3.22 | 3.17 | 173306 |
| 1719555300 | 3.195 | -0.07 | -1.99 | 3.245 | 3.2799999 | 3.17 | 120718 |
| 1719468900 | 3.2599999 | -0.09 | -2.69 | 3.25 | 3.27 | 3.19 | 191254 |
| 1719382500 | 3.35 | -0.05 | -1.47 | 3.4 | 3.41 | 3.33 | 413031 |
| 1719296100 | 3.4 | 0 | 0.00 | 3.37 | 3.44 | 3.37 | 144119 |
| 1719209700 | 3.4 | -0.04 | -1.16 | 3.44 | 3.44 | 3.38 | 176359 |
| 1718950500 | 3.44 | 0.1 | 2.99 | 3.38 | 3.46 | 3.33 | 445675 |
| 1718864100 | 3.34 | 0.04 | 1.21 | 3.32 | 3.35 | 3.3 | 158158 |
| 1718777700 | 3.3 | 0.02 | 0.61 | 3.25 | 3.32 | 3.25 | 223162 |
| 1718691300 | 3.2799999 | 0.05 | 1.55 | 3.24 | 3.29 | 3.24 | 53881 |
| 1718604900 | 3.23 | 0 | 0.00 | 3.2 | 3.25 | 3.2 | 118629 |
| 1718345700 | 3.23 | -0.02 | -0.62 | 3.22 | 3.2599999 | 3.21 | 63869 |
| 1718259300 | 3.25 | 0.04 | 1.25 | 3.2 | 3.2599999 | 3.2 | 148663 |
| 1718172900 | 3.21 | 0 | 0.00 | 3.2 | 3.23 | 3.17 | 107019 |
| 1718086500 | 3.21 | -0.08 | -2.43 | 3.29 | 3.29 | 3.17 | 202957 |
| 1717740900 | 3.29 | -0.06 | -1.79 | 3.35 | 3.35 | 3.2799999 | 77102 |
| 1717654500 | 3.35 | -0.01 | -0.30 | 3.39 | 3.39 | 3.34 | 379879 |
| 1717568100 | 3.36 | 0.04 | 1.20 | 3.29 | 3.375 | 3.29 | 171931 |
| 1717481700 | 3.32 | 0.02 | 0.61 | 3.32 | 3.345 | 3.31 | 144527 |
| 1717395300 | 3.3 | 0.03 | 0.92 | 3.29 | 3.34 | 3.29 | 94859 |
| 1717136100 | 3.27 | 0.02 | 0.62 | 3.2599999 | 3.29 | 3.24 | 346798 |
| 1717049700 | 3.25 | -0.01 | -0.31 | 3.22 | 3.27 | 3.21 | 128439 |
| 1716963300 | 3.2599999 | 0 | 0.00 | 3.23 | 3.2599999 | 3.23 | 183869 |
| 1716876900 | 3.2599999 | -0.03 | -0.91 | 3.22 | 3.34 | 3.22 | 280913 |
| 1716790500 | 3.29 | 0.05 | 1.54 | 3.24 | 3.3 | 3.24 | 78441 |
| 1716531300 | 3.24 | -0.03 | -0.92 | 3.2599999 | 3.2599999 | 3.21 | 69805 |
| 1716444900 | 3.27 | -0.02 | -0.61 | 3.25 | 3.29 | 3.23 | 40178 |
| 1716358500 | 3.29 | -0.01 | -0.15 | 3.35 | 3.35 | 3.2799999 | 107606 |
| 1716272100 | 3.295 | -0.05 | -1.35 | 3.31 | 3.37 | 3.2799999 | 88469 |
| 1716185700 | 3.34 | 0.02 | 0.60 | 3.3 | 3.35 | 3.2799999 | 144268 |
| 1715926500 | 3.32 | 0.01 | 0.30 | 3.29 | 3.32 | 3.27 | 74515 |
| 1715840100 | 3.31 | 0.04 | 1.22 | 3.31 | 3.33 | 3.2799999 | 160901 |
| 1715753700 | 3.27 | -0.04 | -1.21 | 3.3 | 3.32 | 3.25 | 102116 |
| 1715667300 | 3.31 | -0.02 | -0.60 | 3.36 | 3.36 | 3.285 | 830432 |
| 1715580900 | 3.33 | 0 | 0.00 | 3.31 | 3.33 | 3.3 | 43439 |
| 1715321700 | 3.33 | -0.01 | -0.30 | 3.29 | 3.35 | 3.2799999 | 232130 |
| 1715235300 | 3.34 | -0.02 | -0.60 | 3.38 | 3.39 | 3.32 | 90896 |
| 1715148900 | 3.36 | 0.02 | 0.60 | 3.35 | 3.39 | 3.35 | 131628 |
| 1715062500 | 3.34 | 0.06 | 1.83 | 3.31 | 3.37 | 3.29 | 147161 |
| 1714976100 | 3.2799999 | 0.02 | 0.61 | 3.27 | 3.29 | 3.21 | 233028 |
| 1714716900 | 3.2599999 | 0.01 | 0.46 | 3.19 | 3.29 | 3.19 | 310636 |
| 1714630500 | 3.245 | 0.04 | 1.09 | 3.22 | 3.25 | 3.205 | 217212 |
| 1714544100 | 3.21 | -0.04 | -1.23 | 3.22 | 3.22 | 3.2 | 140240 |
| 1714457700 | 3.25 | 0.02 | 0.62 | 3.22 | 3.25 | 3.22 | 94184 |
| 1714371300 | 3.23 | 0.02 | 0.62 | 3.2 | 3.24 | 3.2 | 89385 |
| 1714112100 | 3.21 | -0.03 | -0.93 | 3.2 | 3.22 | 3.16 | 113339 |
| 1713939300 | 3.24 | 0.03 | 0.93 | 3.23 | 3.25 | 3.2 | 105234 |
| 1713852900 | 3.21 | 0.01 | 0.31 | 3.2 | 3.23 | 3.19 | 145935 |
| 1713766500 | 3.2 | 0.06 | 1.91 | 3.15 | 3.205 | 3.15 | 133687 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
