News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.77514792899 | 3.38 | 3.545 | 3.25 | 7621010 | 3.36698788 | DE |
| 4 | 0.4 | 13.1578947368 | 3.04 | 3.545 | 2.6 | 12253384 | 3.27103166 | DE |
| 12 | 1.23 | 55.6561085973 | 2.21 | 3.545 | 2.08 | 12934606 | 2.89004034 | DE |
| 26 | 2.285 | 197.835497835 | 1.155 | 3.545 | 1.055 | 15722192 | 2.21176627 | DE |
| 52 | 3.02 | 719.047619048 | 0.42 | 3.545 | 0.38 | 17035607 | 1.56742562 | DE |
| 156 | 2.21 | 179.674796748 | 1.23 | 9.51 | 0.25 | 11337502 | 1.20002397 | DE |
| 260 | 3.428 | 28566.6666667 | 0.012 | 9.51 | 0.011 | 10967467 | 1.19509799 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733202900 | 3.395 | -0.03 | -0.73 | 3.34 | 3.44 | 3.27 | 49960816 |
| 1733116500 | 3.42 | 0 | 0.15 | 3.46 | 3.49 | 3.33 | 8014273 |
| 1732857300 | 3.415 | 0.04 | 1.04 | 3.36 | 3.43 | 3.33 | 7096891 |
| 1732770900 | 3.38 | 0.13 | 4.00 | 3.2799999 | 3.43 | 3.2799999 | 10258301 |
| 1732684500 | 3.25 | -0.1 | -2.99 | 3.37 | 3.4 | 3.25 | 6827222 |
| 1732598100 | 3.35 | -0.03 | -0.89 | 3.38 | 3.435 | 3.335 | 5908362 |
| 1732511700 | 3.38 | 0.18 | 5.62 | 3.24 | 3.38 | 3.165 | 12577717 |
| 1732252500 | 3.2 | 0.04 | 1.27 | 3.23 | 3.5 | 2.6 | 10770620 |
| 1732166100 | 3.16 | -0.01 | -0.32 | 3.18 | 3.19 | 3.06 | 15937779 |
| 1732079700 | 3.17 | -0.11 | -3.35 | 3.27 | 3.29 | 3.17 | 12285432 |
| 1731993300 | 3.2799999 | 0.03 | 0.92 | 3.33 | 3.37 | 3.255 | 13037598 |
| 1731906900 | 3.25 | -0.08 | -2.40 | 3.34 | 3.35 | 3.23 | 9883099 |
| 1731647700 | 3.33 | 0.03 | 0.91 | 3.31 | 3.4 | 3.2599999 | 11259859 |
| 1731561300 | 3.3 | -0.08 | -2.37 | 3.41 | 3.44 | 3.29 | 10233359 |
| 1731474900 | 3.38 | -0.11 | -3.15 | 3.43 | 3.51 | 3.36 | 13208262 |
| 1731388500 | 3.49 | 0.12 | 3.56 | 3.43 | 3.525 | 3.295 | 18403871 |
| 1731302100 | 3.37 | 0.12 | 3.69 | 3.29 | 3.44 | 3.29 | 15097437 |
| 1731042900 | 3.25 | 0.13 | 4.17 | 3.14 | 3.27 | 3.09 | 14187786 |
| 1730956500 | 3.12 | -0.03 | -0.95 | 3.33 | 3.39 | 3.06 | 21794461 |
| 1730870100 | 3.15 | 0.19 | 6.42 | 3.0299999 | 3.2 | 3.02 | 17388243 |
| 1730783700 | 2.96 | -0.08 | -2.63 | 3.04 | 3.05 | 2.89 | 10897114 |
| 1730697300 | 3.04 | 0.07 | 2.36 | 3 | 3.04 | 2.9 | 12702353 |
| 1730438100 | 2.97 | -0.06 | -1.98 | 2.96 | 3 | 2.91 | 7009261 |
| 1730351700 | 3.0299999 | 0.02 | 0.66 | 3.0299999 | 3.11 | 2.97 | 11564574 |
| 1730265300 | 3.0099999 | -0.12 | -3.83 | 3.21 | 3.2599999 | 2.93 | 25122743 |
| 1730178900 | 3.13 | 0.3 | 10.60 | 2.94 | 3.17 | 2.92 | 28450225 |
| 1730092500 | 2.83 | 0.15 | 5.60 | 2.71 | 2.9 | 2.71 | 16079466 |
| 1729833300 | 2.68 | -0.04 | -1.47 | 2.75 | 2.7599999 | 2.65 | 7827861 |
| 1729746900 | 2.72 | -0.07 | -2.51 | 2.77 | 2.8 | 2.7 | 8071017 |
| 1729660500 | 2.79 | -0.02 | -0.71 | 2.82 | 2.88 | 2.73 | 10388015 |
| 1729574100 | 2.81 | -0.09 | -3.10 | 2.86 | 2.88 | 2.8 | 10621045 |
| 1729487700 | 2.9 | 0.04 | 1.40 | 2.87 | 2.93 | 2.855 | 7104158 |
| 1729228500 | 2.86 | -0.01 | -0.35 | 2.83 | 2.99 | 2.2 | 11155052 |
| 1729142100 | 2.87 | 0.01 | 0.35 | 2.93 | 2.93 | 2.825 | 8366615 |
| 1729055700 | 2.86 | -0.07 | -2.39 | 2.89 | 2.94 | 2.84 | 7773484 |
| 1728969300 | 2.93 | 0.08 | 2.63 | 2.91 | 2.97 | 2.82 | 8606156 |
| 1728882900 | 2.855 | -0.07 | -2.23 | 2.99 | 3.02 | 2.82 | 12909848 |
| 1728623700 | 2.92 | -0.08 | -2.67 | 2.98 | 3.06 | 2.91 | 12100564 |
| 1728537300 | 3 | 0.11 | 3.81 | 2.92 | 3 | 2.92 | 12132357 |
| 1728450900 | 2.89 | 0.18 | 6.64 | 2.7599999 | 2.92 | 2.75 | 17525368 |
| 1728364500 | 2.71 | 0.01 | 0.37 | 2.64 | 2.74 | 2.61 | 8925771 |
| 1728278100 | 2.7 | 0.16 | 6.30 | 2.57 | 2.745 | 2.57 | 9657319 |
| 1728022500 | 2.54 | -0.07 | -2.68 | 2.58 | 2.62 | 2.5299999 | 6058680 |
| 1727936100 | 2.61 | -0.06 | -2.25 | 2.68 | 2.68 | 2.5299999 | 12775855 |
| 1727849700 | 2.67 | -0.07 | -2.38 | 2.71 | 2.75 | 2.65 | 11807693 |
| 1727763300 | 2.735 | -0.01 | -0.18 | 2.74 | 2.75 | 2.69 | 6602405 |
| 1727676900 | 2.74 | -0.04 | -1.44 | 2.79 | 2.85 | 2.72 | 11478725 |
| 1727417700 | 2.7799999 | -0.02 | -0.71 | 2.8 | 2.81 | 2.74 | 9190885 |
| 1727331300 | 2.8 | 0.14 | 5.07 | 2.7 | 2.85 | 2.7 | 15465297 |
| 1727244900 | 2.665 | -0.1 | -3.44 | 2.77 | 2.7799999 | 2.63 | 16828931 |
| 1727158500 | 2.7599999 | 0.07 | 2.60 | 2.69 | 2.79 | 2.68 | 12679654 |
| 1727072100 | 2.69 | 0.04 | 1.51 | 2.64 | 2.74 | 2.62 | 11691149 |
| 1726812900 | 2.65 | 0.05 | 1.92 | 2.65 | 2.75 | 2.61 | 40808556 |
| 1726726500 | 2.6 | 0.23 | 9.70 | 2.44 | 2.6 | 2.4 | 22037079 |
| 1726640100 | 2.37 | -0.05 | -1.86 | 2.43 | 2.46 | 2.34 | 12040006 |
| 1726553700 | 2.415 | 0.02 | 0.63 | 2.43 | 2.44 | 2.34 | 10293099 |
| 1726467300 | 2.4 | 0.09 | 3.90 | 2.38 | 2.42 | 2.33 | 13646184 |
| 1726208100 | 2.31 | 0.04 | 1.76 | 2.33 | 2.41 | 2.3 | 12291253 |
| 1726121700 | 2.27 | 0.19 | 9.13 | 2.16 | 2.31 | 2.15 | 20420816 |
| 1726035300 | 2.08 | -0.09 | -4.15 | 2.2 | 2.215 | 2.08 | 18744058 |
| 1725948900 | 2.17 | -0.02 | -0.91 | 2.21 | 2.24 | 2.16 | 12055115 |
| 1725862500 | 2.19 | 0.05 | 2.34 | 2.06 | 2.195 | 2.05 | 14705816 |
| 1725603300 | 2.14 | 0.02 | 0.94 | 2.11 | 2.185 | 2.08 | 13577157 |
| 1725516900 | 2.12 | -0.04 | -1.85 | 2.16 | 2.235 | 2.11 | 16481354 |
| 1725430500 | 2.16 | -0.07 | -3.14 | 2.14 | 2.2 | 2.12 | 12555476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
