News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.31578947368 | 3.04 | 3.04 | 2.93 | 6523 | 2.94459218 | DE |
| 4 | 0 | 0 | 3 | 3.14 | 2.9 | 21932 | 3.00229278 | DE |
| 12 | 0.21 | 7.52688172043 | 2.79 | 3.2 | 2.72 | 28266 | 2.96621613 | DE |
| 26 | 0 | 0 | 3 | 3.2 | 2.365 | 40343 | 2.86701812 | DE |
| 52 | 1.01 | 50.7537688442 | 1.99 | 3.2 | 1.82 | 45042 | 2.68918382 | DE |
| 156 | 1.42 | 89.8734177215 | 1.58 | 3.2 | 1.55 | 42747 | 2.39162472 | DE |
| 260 | 1.42 | 89.8734177215 | 1.58 | 3.2 | 1.55 | 42747 | 2.39162472 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735276500 | 3 | 0.06 | 1.87 | 2.945 | 3 | 2.94 | 77882 |
| 1735014060 | 2.945 | 0 | 0.00 | 2.95 | 2.95 | 2.94 | 1334 |
| 1734930900 | 2.945 | 0.01 | 0.51 | 2.945 | 2.945 | 2.945 | 22580 |
| 1734671700 | 2.93 | -0.11 | -3.62 | 3.0299999 | 3.0299999 | 2.93 | 1976 |
| 1734585300 | 3.04 | -0.06 | -1.94 | 3.04 | 3.04 | 3.04 | 200 |
| 1734498900 | 3.1 | -0.01 | -0.32 | 3.11 | 3.14 | 3.05 | 13602 |
| 1734412500 | 3.11 | 0.06 | 1.97 | 3.0299999 | 3.11 | 3.0299999 | 13108 |
| 1734326100 | 3.05 | 0.11 | 3.74 | 3.0099999 | 3.05 | 2.95 | 3720 |
| 1734066900 | 2.94 | 0.02 | 0.68 | 3 | 3 | 2.93 | 6707 |
| 1733980500 | 2.92 | -0.02 | -0.51 | 2.92 | 2.92 | 2.92 | 287 |
| 1733894100 | 2.935 | 0 | 0.17 | 2.92 | 2.935 | 2.92 | 8 |
| 1733807700 | 2.93 | -0.07 | -2.33 | 2.92 | 2.955 | 2.92 | 21328 |
| 1733721300 | 3 | 0.1 | 3.45 | 2.9 | 3 | 2.9 | 2436 |
| 1733462100 | 2.9 | -0.14 | -4.61 | 3 | 3.0099999 | 2.9 | 31815 |
| 1733375700 | 3.04 | 0.06 | 2.01 | 3.0099999 | 3.04 | 3.0099999 | 453 |
| 1733289300 | 2.98 | 0 | 0.00 | 2.95 | 2.98 | 2.92 | 20252 |
| 1733202900 | 2.98 | -0.08 | -2.61 | 3.05 | 3.05 | 2.92 | 16857 |
| 1733116500 | 3.06 | -0.05 | -1.61 | 3.11 | 3.11 | 3.06 | 193 |
| 1732857300 | 3.11 | 0.09 | 2.98 | 3.11 | 3.11 | 3.11 | 320 |
| 1732770900 | 3.02 | 0.09 | 3.07 | 3 | 3.02 | 2.975 | 259528 |
| 1732684500 | 2.93 | -0.17 | -5.48 | 3.115 | 3.115 | 2.93 | 289747 |
| 1732598100 | 3.1 | -0.01 | -0.32 | 3.1 | 3.1 | 3.1 | 809 |
| 1732511700 | 3.11 | 0.01 | 0.32 | 3.11 | 3.11 | 3.04 | 14112 |
| 1732252500 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1386 |
| 1732166100 | 3.1 | 0 | 0.00 | 3.09 | 3.1 | 3.09 | 12428 |
| 1732079700 | 3.1 | -0.02 | -0.64 | 3.14 | 3.14 | 3.1 | 5368 |
| 1731993300 | 3.12 | -0.01 | -0.32 | 3.13 | 3.2 | 3.12 | 12270 |
| 1731906900 | 3.13 | 0.03 | 0.97 | 3.05 | 3.13 | 3.05 | 11937 |
| 1731647700 | 3.1 | 0.1 | 3.33 | 3.09 | 3.1 | 3.0099999 | 16141 |
| 1731561300 | 3 | 0.07 | 2.39 | 3 | 3.05 | 2.95 | 54522 |
| 1731474900 | 2.93 | -0.06 | -2.01 | 2.99 | 2.99 | 2.93 | 6933 |
| 1731388500 | 2.99 | 0.01 | 0.34 | 2.98 | 2.99 | 2.9 | 8197 |
| 1731302100 | 2.98 | 0.04 | 1.36 | 2.98 | 3 | 2.98 | 3418 |
| 1731042900 | 2.94 | -0.01 | -0.34 | 2.94 | 2.95 | 2.92 | 10467 |
| 1730956500 | 2.95 | -0.01 | -0.34 | 2.95 | 2.95 | 2.95 | 1500 |
| 1730870100 | 2.96 | -0.03 | -1.00 | 2.96 | 2.96 | 2.96 | 3284 |
| 1730783700 | 2.99 | 0.04 | 1.36 | 2.99 | 3 | 2.99 | 4034 |
| 1730697300 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 2 |
| 1730438100 | 2.95 | 0.02 | 0.68 | 2.92 | 2.95 | 2.92 | 12477 |
| 1730351700 | 2.93 | 0.01 | 0.34 | 2.95 | 2.95 | 2.93 | 6467 |
| 1730265300 | 2.92 | -0.02 | -0.51 | 2.92 | 2.92 | 2.9 | 7088 |
| 1730178900 | 2.935 | -0.01 | -0.17 | 2.95 | 2.95 | 2.935 | 5643 |
| 1730092500 | 2.94 | 0.05 | 1.73 | 2.94 | 2.94 | 2.94 | 3551 |
| 1729833300 | 2.89 | -0.08 | -2.69 | 2.9 | 2.97 | 2.89 | 46396 |
| 1729746900 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1729660500 | 2.97 | 0.08 | 2.77 | 2.85 | 2.97 | 2.85 | 356627 |
| 1729574100 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 340 |
| 1729487700 | 2.89 | 0.04 | 1.40 | 2.88 | 2.89 | 2.88 | 19520 |
| 1729228500 | 2.85 | -0.03 | -1.04 | 2.88 | 2.88 | 2.85 | 12105 |
| 1729142100 | 2.88 | -0.02 | -0.69 | 2.9 | 2.9 | 2.85 | 8285 |
| 1729055700 | 2.9 | -0.06 | -2.03 | 2.98 | 2.98 | 2.9 | 4996 |
| 1728969300 | 2.96 | 0.01 | 0.34 | 2.94 | 2.96 | 2.94 | 1589 |
| 1728882900 | 2.95 | 0 | 0.00 | 2.95 | 2.96 | 2.94 | 98746 |
| 1728623700 | 2.95 | 0.06 | 2.08 | 2.9 | 2.95 | 2.89 | 125767 |
| 1728537300 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.87 | 1708 |
| 1728450900 | 2.89 | 0.01 | 0.35 | 2.82 | 2.89 | 2.82 | 10763 |
| 1728364500 | 2.88 | -0.02 | -0.69 | 2.89 | 2.89 | 2.82 | 11911 |
| 1728278100 | 2.9 | 0.1 | 3.57 | 2.8 | 2.9 | 2.8 | 13130 |
| 1728022500 | 2.8 | 0 | 0.00 | 2.75 | 2.8 | 2.72 | 18022 |
| 1727936100 | 2.8 | 0.01 | 0.36 | 2.79 | 2.8 | 2.79 | 1058 |
| 1727849700 | 2.79 | -0.01 | -0.36 | 2.8 | 2.8 | 2.79 | 123 |
| 1727763300 | 2.8 | 0.01 | 0.36 | 2.79 | 2.8 | 2.79 | 10544 |
| 1727676900 | 2.79 | -0.01 | -0.36 | 2.8 | 2.8 | 2.785 | 19366 |
| 1727417700 | 2.8 | 0.02 | 0.72 | 2.8 | 2.8 | 2.8 | 499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
