News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.320512820513 | 3.12 | 3.175 | 3.02 | 1315451 | 3.08909496 | DE |
| 4 | -0.08 | -2.49221183801 | 3.21 | 3.47 | 3.02 | 1255953 | 3.29267424 | DE |
| 12 | 0.03 | 0.967741935484 | 3.1 | 3.47 | 3.02 | 954509 | 3.23574703 | DE |
| 26 | 0.17 | 5.74324324324 | 2.96 | 3.47 | 2.81 | 1183720 | 3.08191013 | DE |
| 52 | -0.42 | -11.8309859155 | 3.55 | 4.03 | 2.81 | 1348147 | 3.28170398 | DE |
| 156 | 0.08 | 2.62295081967 | 3.05 | 4.51 | 2.31 | 1380110 | 3.20392643 | DE |
| 260 | -0.17 | -5.15151515152 | 3.3 | 4.51 | 2.31 | 1488489 | 3.3003546 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 3.13 | 0 | 0.00 | 3.12 | 3.15 | 3.1 | 983870 |
| 1742447700 | 3.13 | 0.04 | 1.29 | 3.09 | 3.16 | 3.09 | 1051228 |
| 1742361300 | 3.09 | -0.03 | -0.96 | 3.11 | 3.13 | 3.08 | 1067324 |
| 1742274900 | 3.12 | -0.02 | -0.64 | 3.17 | 3.175 | 3.105 | 1245492 |
| 1742188500 | 3.14 | 0.05 | 1.62 | 3.11 | 3.15 | 3.095 | 1120733 |
| 1741929300 | 3.09 | 0.05 | 1.64 | 3.05 | 3.095 | 3.02 | 1156625 |
| 1741842900 | 3.04 | -0.23 | -7.03 | 3.12 | 3.17 | 3.04 | 1987082 |
| 1741756500 | 3.27 | -0.12 | -3.54 | 3.35 | 3.38 | 3.25 | 1551628 |
| 1741670100 | 3.39 | -0.01 | -0.29 | 3.4 | 3.4 | 3.33 | 1349499 |
| 1741583700 | 3.4 | 0.01 | 0.29 | 3.4 | 3.42 | 3.37 | 512405 |
| 1741324500 | 3.39 | -0.01 | -0.29 | 3.37 | 3.415 | 3.365 | 886767 |
| 1741238100 | 3.4 | 0.03 | 0.89 | 3.36 | 3.41 | 3.35 | 720056 |
| 1741151700 | 3.37 | -0.01 | -0.30 | 3.35 | 3.37 | 3.33 | 788171 |
| 1741065300 | 3.38 | -0.02 | -0.59 | 3.38 | 3.41 | 3.33 | 1537073 |
| 1740978900 | 3.4 | 0.04 | 1.19 | 3.4 | 3.42 | 3.35 | 1113681 |
| 1740719700 | 3.36 | -0.04 | -1.18 | 3.39 | 3.39 | 3.33 | 1475377 |
| 1740633300 | 3.4 | 0.01 | 0.29 | 3.39 | 3.425 | 3.36 | 970309 |
| 1740546900 | 3.39 | 0.02 | 0.59 | 3.38 | 3.4 | 3.36 | 1336703 |
| 1740460500 | 3.37 | -0.08 | -2.32 | 3.46 | 3.47 | 3.35 | 1474151 |
| 1740374100 | 3.45 | 0.16 | 4.86 | 3.29 | 3.47 | 3.2799999 | 2146268 |
| 1740114900 | 3.29 | 0.08 | 2.49 | 3.19 | 3.35 | 3.15 | 1823490 |
| 1740028500 | 3.21 | -0.04 | -1.23 | 3.21 | 3.22 | 3.16 | 856216 |
| 1739942100 | 3.25 | -0.03 | -0.91 | 3.2799999 | 3.29 | 3.215 | 1030866 |
| 1739855700 | 3.2799999 | 0.02 | 0.61 | 3.3 | 3.31 | 3.2599999 | 628373 |
| 1739769300 | 3.2599999 | 0.03 | 0.93 | 3.23 | 3.285 | 3.19 | 888753 |
| 1739510100 | 3.23 | 0.06 | 1.73 | 3.22 | 3.24 | 3.19 | 896190 |
| 1739423700 | 3.175 | -0.05 | -1.40 | 3.24 | 3.24 | 3.17 | 1298602 |
| 1739337300 | 3.22 | 0.06 | 1.90 | 3.18 | 3.22 | 3.16 | 586241 |
| 1739250900 | 3.16 | -0.03 | -0.94 | 3.18 | 3.205 | 3.16 | 773346 |
| 1739164500 | 3.19 | -0.02 | -0.47 | 3.19 | 3.21 | 3.15 | 977390 |
| 1738905300 | 3.205 | 0 | 0.16 | 3.18 | 3.24 | 3.18 | 1025291 |
| 1738818900 | 3.2 | 0.04 | 1.27 | 3.18 | 3.215 | 3.18 | 788966 |
| 1738732500 | 3.16 | 0 | 0.00 | 3.18 | 3.18 | 3.14 | 544673 |
| 1738646100 | 3.16 | 0 | 0.00 | 3.18 | 3.2 | 3.16 | 352265 |
| 1738559700 | 3.16 | -0.06 | -1.71 | 3.2 | 3.21 | 3.125 | 808542 |
| 1738300500 | 3.215 | 0.01 | 0.47 | 3.22 | 3.255 | 3.19 | 1289225 |
| 1738214100 | 3.2 | 0.02 | 0.63 | 3.16 | 3.225 | 3.15 | 1089538 |
| 1738127700 | 3.18 | 0.08 | 2.42 | 3.11 | 3.185 | 3.105 | 861925 |
| 1738041300 | 3.105 | -0.04 | -1.27 | 3.14 | 3.15 | 3.09 | 770047 |
| 1737695700 | 3.145 | 0.02 | 0.48 | 3.13 | 3.16 | 3.12 | 441341 |
| 1737609300 | 3.13 | -0.03 | -0.95 | 3.17 | 3.19 | 3.1 | 1097650 |
| 1737522900 | 3.16 | -0.07 | -2.02 | 3.23 | 3.25 | 3.15 | 1322396 |
| 1737436500 | 3.225 | 0 | 0.16 | 3.22 | 3.25 | 3.21 | 532059 |
| 1737350100 | 3.22 | 0.01 | 0.31 | 3.23 | 3.235 | 3.2 | 667989 |
| 1737090900 | 3.21 | 0.04 | 1.26 | 3.19 | 3.23 | 3.17 | 755054 |
| 1737004500 | 3.17 | -0.03 | -0.78 | 3.22 | 3.22 | 3.17 | 510811 |
| 1736918100 | 3.195 | 0.01 | 0.47 | 3.16 | 3.22 | 3.16 | 692705 |
| 1736831700 | 3.18 | 0.05 | 1.60 | 3.15 | 3.18 | 3.1349999 | 404813 |
| 1736745300 | 3.13 | -0.05 | -1.57 | 3.17 | 3.2 | 3.11 | 713471 |
| 1736486100 | 3.18 | -0.02 | -0.63 | 3.18 | 3.21 | 3.165 | 676579 |
| 1736399700 | 3.2 | 0.02 | 0.63 | 3.18 | 3.21 | 3.17 | 640143 |
| 1736313300 | 3.18 | 0.01 | 0.32 | 3.18 | 3.2 | 3.14 | 1112021 |
| 1736226900 | 3.17 | 0 | 0.00 | 3.17 | 3.24 | 3.17 | 1198407 |
| 1736140500 | 3.17 | -0.05 | -1.55 | 3.24 | 3.24 | 3.17 | 746519 |
| 1735881300 | 3.22 | 0.02 | 0.63 | 3.2 | 3.24 | 3.19 | 722365 |
| 1735794900 | 3.2 | 0.02 | 0.63 | 3.17 | 3.21 | 3.145 | 555931 |
| 1735617660 | 3.18 | 0.05 | 1.60 | 3.14 | 3.18 | 3.12 | 658906 |
| 1735535700 | 3.13 | -0.01 | -0.32 | 3.12 | 3.14 | 3.1 | 624085 |
| 1735276500 | 3.14 | 0.06 | 1.95 | 3.1 | 3.14 | 3.08 | 604513 |
| 1735014060 | 3.08 | 0.03 | 0.98 | 3.08 | 3.09 | 3.045 | 211985 |
| 1734930900 | 3.05 | -0.02 | -0.65 | 3.08 | 3.1 | 3.045 | 1024983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
