News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 3.35365853659 | 3.28 | 3.45 | 3.24 | 66608 | 3.27657031 | DE |
| 4 | 0.16 | 4.95356037152 | 3.23 | 3.45 | 3.14 | 64739 | 3.21035832 | DE |
| 12 | 0.06 | 1.8018018018 | 3.33 | 3.45 | 3.12 | 70143 | 3.20454184 | DE |
| 26 | 0.4 | 13.3779264214 | 2.99 | 3.45 | 2.98 | 68575 | 3.19210245 | DE |
| 52 | 0.52 | 18.118466899 | 2.87 | 3.45 | 2.745 | 74819 | 3.01476118 | DE |
| 156 | -0.47 | -12.1761658031 | 3.86 | 4.2 | 2.56 | 68815 | 3.16512295 | DE |
| 260 | 0.79 | 30.3846153846 | 2.6 | 4.2 | 1.65 | 68695 | 2.97206204 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721196900 | 3.38 | 0.07 | 2.11 | 3.31 | 3.38 | 3.2799999 | 55506 |
| 1721110500 | 3.31 | 0.04 | 1.22 | 3.27 | 3.33 | 3.2599999 | 39090 |
| 1721024100 | 3.27 | -0.03 | -0.91 | 3.31 | 3.31 | 3.2599999 | 114115 |
| 1720764900 | 3.3 | 0.06 | 1.85 | 3.24 | 3.31 | 3.24 | 80853 |
| 1720678500 | 3.24 | -0.04 | -1.22 | 3.2799999 | 3.2799999 | 3.24 | 69771 |
| 1720592100 | 3.2799999 | 0.01 | 0.31 | 3.2799999 | 3.2799999 | 3.25 | 29213 |
| 1720505700 | 3.27 | 0.03 | 0.93 | 3.25 | 3.31 | 3.24 | 32281 |
| 1720419300 | 3.24 | 0.04 | 1.25 | 3.19 | 3.25 | 3.19 | 126300 |
| 1720160100 | 3.2 | 0.01 | 0.31 | 3.19 | 3.21 | 3.18 | 38555 |
| 1720073700 | 3.19 | 0.04 | 1.27 | 3.16 | 3.19 | 3.16 | 67226 |
| 1719987300 | 3.15 | -0.02 | -0.63 | 3.16 | 3.18 | 3.15 | 45457 |
| 1719900900 | 3.17 | 0.01 | 0.32 | 3.17 | 3.18 | 3.15 | 97526 |
| 1719814500 | 3.16 | -0.01 | -0.32 | 3.18 | 3.19 | 3.16 | 73454 |
| 1719555300 | 3.17 | -0.01 | -0.31 | 3.18 | 3.2 | 3.17 | 81325 |
| 1719468900 | 3.18 | 0.02 | 0.63 | 3.19 | 3.2 | 3.17 | 63828 |
| 1719382500 | 3.16 | -0.03 | -0.94 | 3.19 | 3.19 | 3.16 | 47412 |
| 1719296100 | 3.19 | -0.01 | -0.31 | 3.19 | 3.2 | 3.16 | 79783 |
| 1719209700 | 3.2 | 0.02 | 0.63 | 3.19 | 3.23 | 3.18 | 40159 |
| 1718950500 | 3.18 | 0 | 0.00 | 3.17 | 3.2 | 3.17 | 22255 |
| 1718864100 | 3.18 | 0.01 | 0.32 | 3.17 | 3.19 | 3.14 | 64886 |
| 1718777700 | 3.17 | -0.04 | -1.25 | 3.23 | 3.23 | 3.17 | 81287 |
| 1718691300 | 3.21 | 0.01 | 0.31 | 3.22 | 3.23 | 3.21 | 21664 |
| 1718604900 | 3.2 | 0 | 0.00 | 3.21 | 3.23 | 3.2 | 70565 |
| 1718345700 | 3.2 | 0.03 | 0.95 | 3.19 | 3.22 | 3.19 | 61908 |
| 1718259300 | 3.17 | -0.03 | -0.94 | 3.2 | 3.2 | 3.17 | 61267 |
| 1718172900 | 3.2 | 0.02 | 0.63 | 3.18 | 3.2 | 3.17 | 38682 |
| 1718086500 | 3.18 | -0.03 | -0.93 | 3.23 | 3.23 | 3.18 | 79357 |
| 1717740900 | 3.21 | 0.01 | 0.31 | 3.19 | 3.23 | 3.18 | 151261 |
| 1717654500 | 3.2 | 0.01 | 0.31 | 3.19 | 3.2 | 3.18 | 43885 |
| 1717568100 | 3.19 | 0.03 | 0.95 | 3.2 | 3.21 | 3.19 | 22042 |
| 1717481700 | 3.16 | -0.03 | -0.94 | 3.19 | 3.21 | 3.16 | 81097 |
| 1717395300 | 3.19 | -0.05 | -1.54 | 3.2 | 3.23 | 3.18 | 129404 |
| 1717136100 | 3.24 | 0.07 | 2.21 | 3.17 | 3.25 | 3.16 | 80168 |
| 1717049700 | 3.17 | 0.04 | 1.28 | 3.12 | 3.175 | 3.12 | 61591 |
| 1716963300 | 3.13 | -0.06 | -1.88 | 3.19 | 3.19 | 3.13 | 84183 |
| 1716876900 | 3.19 | 0.03 | 0.95 | 3.17 | 3.19 | 3.15 | 41641 |
| 1716790500 | 3.16 | -0.05 | -1.56 | 3.21 | 3.23 | 3.13 | 220422 |
| 1716531300 | 3.21 | -0.02 | -0.62 | 3.21 | 3.23 | 3.2 | 35963 |
| 1716444900 | 3.23 | 0 | 0.00 | 3.22 | 3.23 | 3.2 | 44167 |
| 1716358500 | 3.23 | 0.05 | 1.57 | 3.22 | 3.23 | 3.18 | 61678 |
| 1716272100 | 3.18 | -0.01 | -0.31 | 3.2 | 3.22 | 3.18 | 118532 |
| 1716185700 | 3.19 | 0.01 | 0.31 | 3.18 | 3.21 | 3.18 | 82566 |
| 1715926500 | 3.18 | 0 | 0.00 | 3.19 | 3.22 | 3.18 | 43630 |
| 1715840100 | 3.18 | 0.02 | 0.63 | 3.17 | 3.2 | 3.17 | 87729 |
| 1715753700 | 3.16 | -0.02 | -0.63 | 3.18 | 3.21 | 3.16 | 48149 |
| 1715667300 | 3.18 | 0.01 | 0.32 | 3.19 | 3.19 | 3.17 | 57332 |
| 1715580900 | 3.17 | 0.02 | 0.63 | 3.18 | 3.19 | 3.15 | 33477 |
| 1715321700 | 3.15 | -0.01 | -0.32 | 3.18 | 3.22 | 3.14 | 113150 |
| 1715235300 | 3.16 | -0.04 | -1.25 | 3.2 | 3.2 | 3.14 | 50313 |
| 1715148900 | 3.2 | -0.04 | -1.23 | 3.24 | 3.2599999 | 3.2 | 68314 |
| 1715062500 | 3.24 | 0.04 | 1.25 | 3.22 | 3.24 | 3.21 | 56247 |
| 1714976100 | 3.2 | -0.02 | -0.62 | 3.2 | 3.23 | 3.2 | 33491 |
| 1714716900 | 3.22 | 0.02 | 0.63 | 3.2 | 3.23 | 3.18 | 71008 |
| 1714630500 | 3.2 | -0.03 | -0.93 | 3.24 | 3.25 | 3.2 | 90555 |
| 1714544100 | 3.23 | -0.02 | -0.62 | 3.27 | 3.27 | 3.23 | 34716 |
| 1714457700 | 3.25 | -0.04 | -1.22 | 3.29 | 3.29 | 3.21 | 105445 |
| 1714371300 | 3.29 | -0.04 | -1.20 | 3.33 | 3.33 | 3.29 | 75126 |
| 1714112100 | 3.33 | 0.03 | 0.91 | 3.3 | 3.33 | 3.3 | 43264 |
| 1713939300 | 3.3 | -0.04 | -1.20 | 3.33 | 3.35 | 3.3 | 169532 |
| 1713852900 | 3.34 | 0.03 | 0.91 | 3.33 | 3.34 | 3.32 | 31567 |
| 1713766500 | 3.31 | -0.07 | -2.07 | 3.38 | 3.38 | 3.31 | 168834 |
| 1713507300 | 3.38 | 0.01 | 0.30 | 3.37 | 3.38 | 3.36 | 23557 |
| 1713420900 | 3.37 | 0.04 | 1.20 | 3.33 | 3.385 | 3.33 | 18161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
