News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -0.988700564972 | 3.54 | 5.26 | 3.21 | 19391636 | 3.57147713 | DE |
| 4 | -0.215 | -5.77956989247 | 3.72 | 5.26 | 2.2 | 17241198 | 3.57589938 | DE |
| 12 | 0.125 | 3.69822485207 | 3.38 | 5.26 | 2.2 | 14220999 | 3.51843306 | DE |
| 26 | 0.265 | 8.17901234568 | 3.24 | 5.26 | 2.1 | 14232095 | 3.58362903 | DE |
| 52 | 0.595 | 20.4467353952 | 2.91 | 5.26 | 2.1 | 15656754 | 3.46954397 | DE |
| 156 | -1.645 | -31.9417475728 | 5.15 | 7.11 | 1.79 | 17503565 | 3.76643551 | DE |
| 260 | 1.8 | 105.571847507 | 1.705 | 7.11 | 1.59 | 17183939 | 3.43968664 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742793300 | 3.5 | -0.01 | -0.28 | 3.47 | 3.5 | 3.41 | 15115360 |
| 1742534100 | 3.51 | -0.11 | -2.90 | 3.53 | 5.26 | 3.21 | 33523474 |
| 1742447700 | 3.615 | 0.01 | 0.14 | 3.66 | 3.66 | 3.57 | 20786709 |
| 1742361300 | 3.61 | 0.02 | 0.56 | 3.58 | 3.65 | 3.565 | 14997940 |
| 1742274900 | 3.59 | -0.01 | -0.14 | 3.59 | 3.62 | 3.55 | 14388440 |
| 1742188500 | 3.595 | 0.07 | 1.99 | 3.54 | 3.63 | 3.54 | 13261618 |
| 1741929300 | 3.525 | 0 | 0.14 | 3.54 | 3.6 | 3.51 | 13694812 |
| 1741842900 | 3.52 | -0.04 | -1.12 | 3.57 | 3.61 | 3.5 | 13534139 |
| 1741756500 | 3.56 | -0.02 | -0.56 | 3.61 | 3.65 | 3.54 | 19477598 |
| 1741670100 | 3.58 | -0.04 | -1.10 | 3.55 | 3.61 | 3.515 | 15971582 |
| 1741583700 | 3.62 | 0.02 | 0.70 | 3.59 | 3.64 | 3.59 | 10692645 |
| 1741324500 | 3.595 | -0.05 | -1.24 | 3.62 | 3.65 | 3.58 | 12230875 |
| 1741238100 | 3.64 | 0.14 | 4.00 | 3.55 | 3.66 | 2.2 | 22995626 |
| 1741151700 | 3.5 | -0.03 | -0.85 | 3.52 | 3.55 | 3.47 | 16983946 |
| 1741065300 | 3.53 | -0.1 | -2.62 | 3.59 | 3.615 | 3 | 16175787 |
| 1740978900 | 3.625 | 0.1 | 2.69 | 3.51 | 3.63 | 3.495 | 13507674 |
| 1740719700 | 3.53 | -0.1 | -2.62 | 3.61 | 3.7 | 3.31 | 35635435 |
| 1740633300 | 3.625 | 0.02 | 0.69 | 3.61 | 3.7 | 3.6 | 19503590 |
| 1740546900 | 3.6 | -0.05 | -1.23 | 3.63 | 3.67 | 3.575 | 11626348 |
| 1740460500 | 3.645 | 0 | 0.14 | 3.63 | 3.66 | 3.61 | 11475830 |
| 1740374100 | 3.64 | -0.09 | -2.41 | 3.72 | 3.74 | 3.63 | 14359888 |
| 1740114900 | 3.73 | 0.03 | 0.81 | 3.74 | 4.01 | 3.0099999 | 15321683 |
| 1740028500 | 3.7 | 0.06 | 1.51 | 3.67 | 3.7 | 3.61 | 19688965 |
| 1739942100 | 3.645 | -0.01 | -0.27 | 3.68 | 3.7 | 3.625 | 12160795 |
| 1739855700 | 3.655 | -0.02 | -0.54 | 3.69 | 3.69 | 3.64 | 9230697 |
| 1739769300 | 3.675 | 0.04 | 1.24 | 3.67 | 3.72 | 3.65 | 19081373 |
| 1739510100 | 3.63 | 0.08 | 2.25 | 3.65 | 3.665 | 3.31 | 18126481 |
| 1739423700 | 3.55 | 0.14 | 3.95 | 3.5 | 3.59 | 3.405 | 18191090 |
| 1739337300 | 3.415 | 0 | 0.15 | 3.41 | 3.435 | 3.38 | 11055250 |
| 1739250900 | 3.41 | -0.03 | -0.87 | 3.43 | 3.46 | 3.32 | 33825484 |
| 1739164500 | 3.44 | -0.05 | -1.43 | 3.46 | 3.51 | 3.43 | 12788311 |
| 1738905300 | 3.49 | 0.02 | 0.58 | 3.5 | 3.54 | 3.2 | 10527075 |
| 1738818900 | 3.47 | 0.01 | 0.29 | 3.49 | 3.5 | 3.45 | 9923403 |
| 1738732500 | 3.46 | 0.08 | 2.37 | 3.4 | 3.52 | 3.4 | 15754735 |
| 1738646100 | 3.38 | 0.09 | 2.74 | 3.34 | 3.39 | 3.32 | 11500191 |
| 1738559700 | 3.29 | -0.07 | -1.94 | 3.3 | 3.335 | 3.255 | 14484501 |
| 1738300500 | 3.355 | 0.02 | 0.45 | 3.35 | 3.41 | 3.35 | 12898472 |
| 1738214100 | 3.34 | 0.03 | 1.06 | 3.34 | 3.38 | 3.31 | 18129204 |
| 1738127700 | 3.305 | -0.09 | -2.51 | 3.36 | 3.375 | 3.29 | 20492377 |
| 1738041300 | 3.39 | -0.13 | -3.69 | 3.46 | 3.51 | 3.365 | 20124646 |
| 1737695700 | 3.52 | 0.01 | 0.28 | 3.53 | 3.55 | 3.5 | 13899912 |
| 1737609300 | 3.51 | -0.04 | -1.13 | 3.56 | 3.57 | 3.49 | 11839465 |
| 1737522900 | 3.55 | -0.02 | -0.56 | 3.56 | 3.6 | 3.545 | 11161671 |
| 1737436500 | 3.57 | 0.05 | 1.42 | 3.55 | 3.64 | 3.53 | 11967577 |
| 1737350100 | 3.52 | 0.03 | 0.86 | 3.53 | 3.54 | 3.48 | 9755462 |
| 1737090900 | 3.49 | -0.01 | -0.14 | 3.47 | 4.61 | 2.9 | 9864598 |
| 1737004500 | 3.495 | 0.08 | 2.19 | 3.46 | 3.515 | 3.44 | 12309818 |
| 1736918100 | 3.42 | -0.01 | -0.15 | 3.44 | 3.45 | 3.395 | 8447917 |
| 1736831700 | 3.425 | 0.05 | 1.63 | 3.43 | 3.46 | 3.4 | 13344994 |
| 1736745300 | 3.37 | -0.03 | -0.88 | 3.36 | 3.415 | 3.36 | 9978893 |
| 1736486100 | 3.4 | 0.02 | 0.74 | 3.38 | 3.5 | 3.36 | 7527935 |
| 1736399700 | 3.375 | -0.03 | -0.74 | 3.39 | 3.41 | 3.35 | 6468485 |
| 1736313300 | 3.4 | -0.01 | -0.15 | 3.42 | 3.44 | 3.38 | 9258282 |
| 1736226900 | 3.405 | 0.01 | 0.44 | 3.47 | 3.48 | 3.38 | 7193757 |
| 1736140500 | 3.39 | -0.07 | -2.02 | 3.46 | 3.47 | 3.37 | 9706223 |
| 1735881300 | 3.46 | -0.01 | -0.29 | 3.46 | 3.5 | 3.41 | 5814788 |
| 1735794900 | 3.47 | 0.07 | 2.06 | 3.4 | 3.49 | 3.395 | 7244080 |
| 1735617660 | 3.4 | 0.02 | 0.59 | 3.36 | 3.43 | 3.35 | 5074019 |
| 1735535700 | 3.38 | -0.02 | -0.44 | 3.38 | 3.41 | 3.37 | 5831404 |
| 1735276500 | 3.395 | -0.02 | -0.44 | 3.41 | 3.5 | 3.39 | 5446015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
