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 | 1.3986013986 | 2.86 | 2.94 | 2.81 | 2165323 | 2.86523444 | DE |
| 4 | 0.05 | 1.75438596491 | 2.85 | 3.255 | 2.8 | 5121009 | 2.99156379 | DE |
| 12 | 0.41 | 16.4658634538 | 2.49 | 3.36 | 2.457 | 4658773 | 2.95710361 | DE |
| 26 | 0.43 | 17.4089068826 | 2.47 | 3.36 | 2.41 | 5797709 | 2.82485799 | DE |
| 52 | 0.74 | 34.2592592593 | 2.16 | 3.36 | 1.8 | 4680405 | 2.61260319 | DE |
| 156 | 0.9 | 45 | 2 | 3.36 | 0.695 | 3048500 | 2.03016488 | DE |
| 260 | 0.61 | 26.6375545852 | 2.29 | 3.36 | 0.695 | 2639776 | 2.07497817 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735617660 | 2.83 | -0.04 | -1.39 | 2.83 | 2.86 | 2.81 | 1656479 |
| 1735535700 | 2.87 | -0.02 | -0.52 | 2.88 | 2.91 | 2.84 | 2486010 |
| 1735276500 | 2.8849999 | 0.04 | 1.58 | 2.86 | 2.94 | 2.84 | 2353480 |
| 1735014060 | 2.84 | -0.05 | -1.73 | 2.88 | 2.88 | 2.81 | 2303193 |
| 1734930900 | 2.89 | -0.06 | -2.03 | 2.93 | 2.96 | 2.86 | 3652347 |
| 1734671700 | 2.95 | -0.05 | -1.67 | 2.95 | 3.0299999 | 2.93 | 21539872 |
| 1734585300 | 3 | -0.25 | -7.69 | 3 | 3.111 | 2.9049999 | 10368366 |
| 1734498900 | 3.25 | 0.1 | 3.17 | 3.17 | 3.255 | 3.11 | 6369539 |
| 1734412500 | 3.15 | 0.13 | 4.30 | 3.05 | 3.18 | 3.04 | 5926283 |
| 1734326100 | 3.02 | 0.04 | 1.34 | 2.98 | 3.06 | 2.97 | 5191052 |
| 1734066900 | 2.98 | -0.08 | -2.61 | 2.97 | 2.99 | 2.92 | 2992290 |
| 1733980500 | 3.06 | 0.01 | 0.33 | 3.14 | 3.14 | 3.04 | 2687023 |
| 1733894100 | 3.05 | 0.04 | 1.33 | 3.05 | 3.085 | 3.001 | 3457689 |
| 1733807700 | 3.0099999 | 0.11 | 3.79 | 2.99 | 3.06 | 2.941 | 3275399 |
| 1733721300 | 2.9 | 0 | 0.00 | 2.82 | 2.92 | 2.8 | 4136587 |
| 1733462100 | 2.9 | -0.07 | -2.36 | 2.99 | 2.99 | 2.88 | 3291340 |
| 1733375700 | 2.97 | 0.15 | 5.32 | 2.85 | 2.97 | 2.81 | 5370202 |
| 1733289300 | 2.82 | 0 | 0.00 | 2.85 | 2.9 | 2.79 | 3040876 |
| 1733202900 | 2.82 | 0.01 | 0.36 | 2.8 | 2.835 | 2.77 | 3124818 |
| 1733116500 | 2.81 | -0.05 | -1.75 | 2.88 | 2.89 | 2.7599999 | 2955485 |
| 1732857300 | 2.86 | 0.02 | 0.70 | 2.86 | 2.88 | 2.83 | 1776712 |
| 1732770900 | 2.84 | 0.04 | 1.43 | 2.84 | 2.87 | 2.7639999 | 3408000 |
| 1732684500 | 2.8 | 0.05 | 1.82 | 2.8 | 2.82 | 2.7599999 | 3316520 |
| 1732598100 | 2.75 | -0.09 | -3.17 | 2.8 | 2.82 | 2.735 | 6082261 |
| 1732511700 | 2.84 | -0.03 | -1.05 | 2.9 | 2.91 | 2.811 | 6967994 |
| 1732252500 | 2.87 | 0.07 | 2.50 | 2.8 | 2.87 | 2.7719999 | 4704790 |
| 1732166100 | 2.8 | 0 | 0.00 | 2.8 | 2.86 | 2.785 | 3730987 |
| 1732079700 | 2.8 | 0.03 | 1.08 | 2.7799999 | 2.82 | 2.745 | 4861376 |
| 1731993300 | 2.77 | 0.03 | 1.09 | 2.81 | 2.81 | 2.75 | 3995356 |
| 1731906900 | 2.74 | 0.03 | 1.11 | 2.71 | 2.81 | 2.677 | 5171809 |
| 1731647700 | 2.71 | 0.04 | 1.50 | 2.77 | 2.79 | 2.71 | 3857458 |
| 1731561300 | 2.67 | -0.11 | -3.96 | 2.75 | 2.77 | 2.665 | 3681237 |
| 1731474900 | 2.7799999 | -0.01 | -0.36 | 2.7599999 | 2.8 | 2.75 | 3975988 |
| 1731388500 | 2.79 | -0.1 | -3.46 | 2.7599999 | 2.81 | 2.705 | 4454047 |
| 1731302100 | 2.89 | -0.02 | -0.69 | 2.87 | 2.97 | 2.854 | 2677725 |
| 1731042900 | 2.91 | 0.06 | 2.11 | 2.95 | 2.99 | 2.9 | 2764127 |
| 1730956500 | 2.85 | -0.25 | -8.06 | 2.9 | 2.9049999 | 2.7799999 | 4207780 |
| 1730870100 | 3.1 | -0.03 | -0.96 | 3.18 | 3.19 | 3.055 | 3519030 |
| 1730783700 | 3.13 | -0.08 | -2.49 | 3.12 | 3.2 | 3.1 | 2953631 |
| 1730697300 | 3.21 | 0.13 | 4.05 | 3.13 | 3.22 | 3.066 | 3037257 |
| 1730438100 | 3.085 | -0.15 | -4.49 | 3.13 | 3.15 | 3.04 | 4300096 |
| 1730351700 | 3.23 | -0.02 | -0.62 | 3.15 | 3.27 | 3.13 | 6190299 |
| 1730265300 | 3.25 | 0.02 | 0.62 | 3.2799999 | 3.31 | 3.21 | 2868092 |
| 1730178900 | 3.23 | 0.1 | 3.19 | 3.15 | 3.2799999 | 3.15 | 4053118 |
| 1730092500 | 3.13 | -0.15 | -4.57 | 3.25 | 3.29 | 3.1 | 6176060 |
| 1729833300 | 3.2799999 | 0.04 | 1.23 | 3.25 | 3.33 | 3.245 | 3798812 |
| 1729746900 | 3.24 | -0.08 | -2.26 | 3.2 | 3.31 | 3.16 | 4743605 |
| 1729660500 | 3.315 | 0.02 | 0.76 | 3.29 | 3.35 | 3.24 | 6958935 |
| 1729574100 | 3.29 | 0.04 | 1.23 | 3.22 | 3.36 | 3.19 | 6207862 |
| 1729487700 | 3.25 | 0.14 | 4.50 | 3.15 | 3.265 | 3.065 | 6795570 |
| 1729228500 | 3.11 | 0.14 | 4.71 | 2.95 | 3.12 | 2.933 | 7705742 |
| 1729142100 | 2.97 | 0.27 | 10.00 | 2.73 | 2.97 | 2.7 | 8272972 |
| 1729055700 | 2.7 | 0.1 | 3.65 | 2.61 | 2.715 | 2.594 | 4653088 |
| 1728969300 | 2.605 | 0.04 | 1.76 | 2.58 | 2.63 | 2.56 | 2781887 |
| 1728882900 | 2.56 | 0 | 0.00 | 2.49 | 2.58 | 2.47 | 4506050 |
| 1728623700 | 2.56 | 0.03 | 1.19 | 2.56 | 2.61 | 2.475 | 6330976 |
| 1728537300 | 2.5299999 | 0 | 0.00 | 2.49 | 2.57 | 2.457 | 3884467 |
| 1728450900 | 2.5299999 | 0.05 | 2.22 | 2.47 | 2.56 | 2.45 | 5584172 |
| 1728364500 | 2.475 | -0.04 | -1.39 | 2.5 | 2.5299999 | 2.439 | 6320546 |
| 1728278100 | 2.5099999 | 0 | 0.00 | 2.45 | 2.5299999 | 2.439 | 4925118 |
| 1728022500 | 2.5099999 | 0.03 | 1.41 | 2.47 | 2.5299999 | 2.44 | 3999478 |
| 1727936100 | 2.475 | -0.07 | -2.56 | 2.52 | 2.5299999 | 2.42 | 9685766 |
| 1727849700 | 2.54 | -0.03 | -1.17 | 2.6 | 2.65 | 2.54 | 5580631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
