News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 44.776119403 | 3.35 | 5.25 | 3.35 | 3511156 | 4.65658281 | DE |
| 4 | 1.6 | 49.2307692308 | 3.25 | 5.25 | 3.05 | 3341048 | 4.00166306 | DE |
| 12 | 1.3 | 36.6197183099 | 3.55 | 5.25 | 3.05 | 1871370 | 3.6411918 | DE |
| 26 | 2.5 | 106.382978723 | 2.35 | 5.25 | 2.3 | 1664204 | 3.37195587 | DE |
| 52 | 1 | 25.974025974 | 3.85 | 5.25 | 2.25 | 1086809 | 3.24659572 | DE |
| 156 | 2.65 | 120.454545455 | 2.2 | 8.55 | 2.075 | 1681078 | 4.24342072 | DE |
| 260 | -4.8 | -49.7409326425 | 9.65 | 11.625 | 1.5 | 1659225 | 4.36556087 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 5 | 0.25 | 5.26 | 4.9 | 5.05 | 4.75 | 2040835 |
| 1721320200 | 4.75 | 0.23 | 4.97 | 4.85 | 4.85 | 4.75 | 999253 |
| 1721233800 | 4.525 | -0.23 | -4.74 | 4.75 | 4.75 | 4.525 | 1823796 |
| 1721147400 | 4.75 | 0.2 | 4.40 | 4.55 | 4.95 | 4.55 | 3992565 |
| 1721061000 | 4.55 | 1.3 | 40.00 | 3.35 | 5.25 | 3.35 | 8699332 |
| 1720801800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1720715400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1720629000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1720542600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1720456200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1720197000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1720110600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1720024200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1719937800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1719851400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1719592200 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.05 | 5442680 |
| 1719505800 | 3.3 | 0.1 | 3.12 | 3.15 | 3.35 | 3.15 | 6019759 |
| 1719419400 | 3.2 | -0.1 | -3.03 | 3.25 | 3.3 | 3.2 | 1008370 |
| 1719333000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 566517 |
| 1719246600 | 3.3 | 0.05 | 1.54 | 3.25 | 3.3 | 3.2 | 2817373 |
| 1718987400 | 3.25 | 0.05 | 1.56 | 3.2 | 3.35 | 3.2 | 1119799 |
| 1718901000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 125752 |
| 1718814600 | 3.2 | -0.15 | -4.48 | 3.35 | 3.35 | 3.2 | 443083 |
| 1718728200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.25 | 228259 |
| 1718641800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 788126 |
| 1718382600 | 3.35 | 0.15 | 4.69 | 3.2 | 3.6 | 3.2 | 1138052 |
| 1718296200 | 3.2 | -0.05 | -1.54 | 3.25 | 3.3 | 3.2 | 488827 |
| 1718209800 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.25 | 1976967 |
| 1718123400 | 3.3 | 0.05 | 1.54 | 3.25 | 3.3 | 3.25 | 527907 |
| 1718037000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 86273 |
| 1717777800 | 3.25 | 0.1 | 3.17 | 3.15 | 3.25 | 3.15 | 294787 |
| 1717691400 | 3.15 | -0.05 | -1.56 | 3.2 | 3.2 | 3.15 | 144754 |
| 1717605000 | 3.2 | -0.15 | -4.48 | 3.35 | 3.35 | 3.15 | 1056832 |
| 1717518600 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 18000 |
| 1717432200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.3 | 2807680 |
| 1717173000 | 3.35 | -0.05 | -1.47 | 3.4 | 3.5 | 3.3 | 5995181 |
| 1717086600 | 3.4 | -0.1 | -2.86 | 3.5 | 3.5 | 3.35 | 520747 |
| 1717000200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 661830 |
| 1716913800 | 3.5 | -0.1 | -2.78 | 3.6 | 3.6 | 3.5 | 2171675 |
| 1716568200 | 3.6 | 0.15 | 4.35 | 3.45 | 3.6 | 3.45 | 597107 |
| 1716481800 | 3.45 | -0.2 | -5.48 | 3.65 | 3.65 | 3.35 | 2789364 |
| 1716395400 | 3.65 | -0.05 | -1.35 | 3.7 | 3.8 | 3.6 | 2652262 |
| 1716309000 | 3.7 | 0.2 | 5.71 | 3.5 | 3.7 | 3.45 | 2821539 |
| 1716222600 | 3.5 | -0.05 | -1.41 | 3.55 | 3.55 | 3.45 | 694768 |
| 1715963400 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 252703 |
| 1715877000 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 84392 |
| 1715790600 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6 | 3.55 | 1948384 |
| 1715704200 | 3.6 | 0.25 | 7.46 | 3.95 | 4.25 | 3.6 | 5751981 |
| 1715617800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 2052513 |
| 1715358600 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 1139648 |
| 1715272200 | 3.35 | -0.05 | -1.47 | 3.4 | 3.4 | 3.35 | 615523 |
| 1715185800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 1570857 |
| 1715099400 | 3.4 | 0.05 | 1.49 | 3.35 | 3.4 | 3.35 | 1525581 |
| 1714753800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 824036 |
| 1714667400 | 3.35 | -0.05 | -1.47 | 3.4 | 3.4 | 3.35 | 1656697 |
| 1714581000 | 3.4 | 0.05 | 1.49 | 3.35 | 3.4 | 3.35 | 2305382 |
| 1714494600 | 3.35 | -0.1 | -2.90 | 3.45 | 3.45 | 3.35 | 4812423 |
| 1714408200 | 3.45 | -0.1 | -2.82 | 3.55 | 3.55 | 3.45 | 1725575 |
| 1714149000 | 3.55 | 0.2 | 5.97 | 3.35 | 3.7 | 3.35 | 5121685 |
| 1714062600 | 3.35 | 0.4 | 13.56 | 2.95 | 3.35 | 2.95 | 1494950 |
| 1713976200 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 1204274 |
| 1713889800 | 2.95 | 0.05 | 1.72 | 2.9 | 2.95 | 2.9 | 983402 |
| 1713803400 | 2.9 | 0.15 | 5.45 | 2.7 | 2.9 | 2.7 | 746799 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
