News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.125 | 5.10204081633 | 2.45 | 2.78 | 2.3 | 1087681 | 2.55999258 | DE |
| 4 | -0.755 | -22.6726726727 | 3.33 | 3.57 | 2.14 | 2854658 | 2.81428285 | DE |
| 12 | -0.165 | -6.02189781022 | 2.74 | 7.26 | 2.14 | 6904117 | 4.43170087 | DE |
| 26 | 0.58 | 29.0726817043 | 1.995 | 7.26 | 0.85 | 5968022 | 3.74460314 | DE |
| 52 | 0.295 | 12.9385964912 | 2.28 | 7.26 | 0.85 | 3613995 | 3.43253092 | DE |
| 156 | -5.325 | -67.4050632911 | 7.9 | 7.9 | 0.83 | 2348819 | 3.23787083 | DE |
| 260 | -10.925 | -80.9259259259 | 13.5 | 21.3 | 0.83 | 1902915 | 5.12698886 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 2.575 | 0.03 | 0.98 | 2.4 | 2.575 | 2.4 | 1265360 |
| 1744821000 | 2.55 | -0.05 | -1.92 | 2.4 | 2.55 | 2.4 | 1265654 |
| 1744734600 | 2.6 | 0.16 | 6.56 | 2.3 | 2.6 | 2.3 | 2197658 |
| 1744648200 | 2.44 | -0.13 | -5.06 | 2.4 | 2.44 | 2.4 | 692292 |
| 1744389000 | 2.57 | 0.01 | 0.39 | 2.5 | 2.58 | 2.4 | 778493 |
| 1744302600 | 2.56 | 0.41 | 19.07 | 2.45 | 2.7799999 | 2.32 | 504310 |
| 1744216200 | 2.15 | -0.35 | -14.00 | 2.14 | 2.35 | 2.14 | 1073208 |
| 1744129800 | 2.5 | -0.11 | -4.21 | 2.55 | 2.55 | 2.3 | 1143919 |
| 1744043400 | 2.61 | 0.24 | 9.89 | 2.4 | 2.61 | 2.2599999 | 4087716 |
| 1743784200 | 2.375 | -0.28 | -10.38 | 2.5 | 2.715 | 2.375 | 4728330 |
| 1743697800 | 2.65 | -0.02 | -0.56 | 2.5 | 2.95 | 2.5 | 4608745 |
| 1743611400 | 2.665 | -0.24 | -8.10 | 2.8 | 2.8 | 2.56 | 7287920 |
| 1743525000 | 2.9 | -0.15 | -4.92 | 2.9 | 2.9 | 2.9 | 3443092 |
| 1743438600 | 3.05 | 0.11 | 3.74 | 3.04 | 3.05 | 3.04 | 3483043 |
| 1743183000 | 2.94 | -0.12 | -3.76 | 3 | 3 | 2.94 | 1975056 |
| 1743096600 | 3.055 | -0.14 | -4.23 | 3.2 | 3.2 | 2.8 | 6150808 |
| 1743010200 | 3.19 | -0.11 | -3.33 | 3.3 | 3.3 | 3.19 | 3770714 |
| 1742923800 | 3.3 | -0.14 | -4.07 | 3.27 | 3.3 | 3.27 | 2176640 |
| 1742837400 | 3.44 | -0.06 | -1.71 | 3.34 | 3.44 | 3.34 | 1438176 |
| 1742578200 | 3.5 | 0.16 | 4.79 | 3.4 | 3.57 | 3.38 | 3064636 |
| 1742491800 | 3.34 | -0.06 | -1.76 | 3.33 | 3.34 | 3.11 | 1349081 |
| 1742405400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.11 | 1671350 |
| 1742319000 | 3.4 | -0.16 | -4.49 | 3.48 | 3.53 | 3.35 | 1161888 |
| 1742232600 | 3.56 | 0.28 | 8.37 | 3.32 | 3.9 | 3.32 | 5644377 |
| 1741973400 | 3.285 | -0.12 | -3.38 | 3.3 | 3.32 | 3.1 | 4487850 |
| 1741887000 | 3.4 | 0.04 | 1.34 | 3.9 | 4.5 | 3.4 | 13912400 |
| 1741800600 | 3.355 | 0.11 | 3.23 | 3.15 | 3.5 | 3.11 | 1768758 |
| 1741714200 | 3.25 | -0.25 | -7.14 | 3.2 | 3.37 | 3.1 | 2657440 |
| 1741627800 | 3.5 | 0.04 | 1.01 | 3.45 | 3.5 | 3.3 | 1946610 |
| 1741368600 | 3.465 | 0.29 | 8.96 | 3.2 | 3.6 | 3.1 | 3414149 |
| 1741282200 | 3.18 | -0.12 | -3.64 | 3.4 | 3.4 | 3.18 | 2024824 |
| 1741195800 | 3.3 | -0.25 | -7.04 | 3.4 | 3.48 | 3.21 | 2101260 |
| 1741109400 | 3.55 | 0.02 | 0.57 | 3.5 | 3.6 | 3.4 | 2810333 |
| 1741023000 | 3.53 | -0.02 | -0.56 | 3.65 | 3.65 | 3.5 | 1971117 |
| 1740763800 | 3.55 | -0.28 | -7.31 | 3.8 | 3.8 | 3.41 | 5667574 |
| 1740677400 | 3.83 | -0.17 | -4.25 | 3.92 | 3.92 | 3.83 | 1398522 |
| 1740591000 | 4 | 0.1 | 2.56 | 3.9 | 4.1 | 3.84 | 2947623 |
| 1740504600 | 3.9 | -0.12 | -2.99 | 4.16 | 4.16 | 3.82 | 4565146 |
| 1740418200 | 4.0199999 | -0.18 | -4.29 | 4.33 | 4.44 | 4.0199999 | 3022730 |
| 1740159000 | 4.2 | -0.4 | -8.70 | 4.55 | 4.67 | 4.2 | 2628077 |
| 1740072600 | 4.6 | -0.08 | -1.60 | 4.6 | 4.6 | 4.3 | 1707461 |
| 1739986200 | 4.675 | 0.37 | 8.59 | 4.48 | 5.0199999 | 4.48 | 10952558 |
| 1739899800 | 4.305 | 0.39 | 9.82 | 4.03 | 4.305 | 3.9 | 4401796 |
| 1739813400 | 3.92 | -0.09 | -2.24 | 4.04 | 4.18 | 3.9 | 3859787 |
| 1739554200 | 4.01 | 0.21 | 5.53 | 3.8 | 4.08 | 3.8 | 5796821 |
| 1739467800 | 3.8 | -0.51 | -11.73 | 4.01 | 4.25 | 3.8 | 14637962 |
| 1739381400 | 4.305 | -0.4 | -8.40 | 4.5 | 4.59 | 4.2 | 3091263 |
| 1739295000 | 4.7 | -0.12 | -2.49 | 4.8099999 | 4.87 | 4.5 | 3498112 |
| 1739208600 | 4.82 | 0.24 | 5.24 | 4.5 | 5.5 | 4.5 | 5651256 |
| 1738949400 | 4.58 | 0.68 | 17.44 | 3.91 | 5.3 | 3.6 | 14744238 |
| 1738863000 | 3.9 | -0.61 | -13.53 | 4.2 | 4.4 | 3.5 | 12047038 |
| 1738776600 | 4.51 | -0.49 | -9.80 | 5.0199999 | 5.2 | 4.11 | 7546360 |
| 1738690200 | 5 | -0.1 | -1.96 | 5.0199999 | 5.6 | 5 | 4545886 |
| 1738603800 | 5.1 | -0.1 | -1.92 | 5.0199999 | 5.54 | 4.7 | 4053105 |
| 1738344600 | 5.2 | -0.2 | -3.70 | 5.6 | 6.5 | 5.1 | 13748436 |
| 1738258200 | 5.4 | 0.51 | 10.43 | 4.5199999 | 5.6 | 4 | 11400468 |
| 1738171800 | 4.89 | -1.01 | -17.12 | 6 | 6.2 | 4.6 | 23361757 |
| 1738085400 | 5.9 | 0.4 | 7.27 | 5.9 | 7.26 | 5.1 | 63737576 |
| 1737999000 | 5.5 | 1.45 | 35.80 | 4.5 | 7 | 4.1 | 49458702 |
| 1737739800 | 4.05 | 0.45 | 12.50 | 3.6 | 4.5 | 3.6 | 31253317 |
| 1737653400 | 3.6 | 0.77 | 26.98 | 2.74 | 3.6 | 2.72 | 5907418 |
| 1737567000 | 2.835 | -0.25 | -7.95 | 2.84 | 3 | 2.68 | 6026306 |
| 1737480600 | 3.08 | -0.07 | -2.22 | 3 | 3.4 | 2.6 | 3058398 |
| 1737394200 | 3.15 | -0.2 | -5.97 | 3.55 | 3.94 | 3 | 7811072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
