News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -10.6481481481 | 2.16 | 2.2 | 1.96 | 4257902 | 2.08464741 | DE |
| 4 | -0.42 | -17.8723404255 | 2.35 | 2.51 | 1.96 | 4007790 | 2.29632971 | DE |
| 12 | -0.17 | -8.09523809524 | 2.1 | 2.51 | 1.96 | 4011475 | 2.22180162 | DE |
| 26 | -0.08 | -3.98009950249 | 2.01 | 2.51 | 1.785 | 3544807 | 2.08724582 | DE |
| 52 | 0.33 | 20.625 | 1.6 | 2.51 | 1.345 | 3901124 | 1.87087287 | DE |
| 156 | 0.13 | 7.22222222222 | 1.8 | 2.51 | 0.585 | 4705059 | 1.3817201 | DE |
| 260 | 0.895 | 86.4734299517 | 1.035 | 2.53 | 0.585 | 5023368 | 1.48457609 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731474900 | 2.0099999 | -0.02 | -0.99 | 2.0299999 | 2.045 | 2.0099999 | 3679977 |
| 1731388500 | 2.0299999 | -0.1 | -4.69 | 2.0099999 | 2.065 | 1.96 | 5557927 |
| 1731302100 | 2.13 | -0.01 | -0.47 | 2.17 | 2.19 | 2.12 | 4157423 |
| 1731042900 | 2.14 | 0.01 | 0.47 | 2.19 | 2.2 | 2.1349999 | 3185565 |
| 1730956500 | 2.13 | -0.13 | -5.75 | 2.16 | 2.16 | 2.09 | 4708616 |
| 1730870100 | 2.2599999 | -0.06 | -2.59 | 2.35 | 2.35 | 2.235 | 2410799 |
| 1730783700 | 2.32 | -0.03 | -1.28 | 2.33 | 2.35 | 2.31 | 2232351 |
| 1730697300 | 2.35 | 0.01 | 0.43 | 2.36 | 2.37 | 2.33 | 3009826 |
| 1730438100 | 2.34 | -0.03 | -1.27 | 2.36 | 2.36 | 2.29 | 2796925 |
| 1730351700 | 2.37 | 0.05 | 2.16 | 2.33 | 2.38 | 2.31 | 4411037 |
| 1730265300 | 2.32 | 0.01 | 0.43 | 2.36 | 2.375 | 2.32 | 4268789 |
| 1730178900 | 2.31 | 0 | 0.00 | 2.29 | 2.34 | 2.23 | 8295548 |
| 1730092500 | 2.31 | -0.1 | -4.15 | 2.41 | 2.41 | 2.31 | 3019386 |
| 1729833300 | 2.41 | 0.01 | 0.42 | 2.35 | 2.44 | 2.34 | 4343308 |
| 1729746900 | 2.4 | -0.04 | -1.64 | 2.38 | 2.445 | 2.36 | 3789241 |
| 1729660500 | 2.44 | -0.04 | -1.61 | 2.49 | 2.5099999 | 2.43 | 3067772 |
| 1729574100 | 2.48 | 0 | 0.20 | 2.46 | 2.5099999 | 2.45 | 4228937 |
| 1729487700 | 2.475 | 0.09 | 3.56 | 2.45 | 2.49 | 2.43 | 3590160 |
| 1729228500 | 2.39 | -0.01 | -0.42 | 2.41 | 2.42 | 2.34 | 4320999 |
| 1729142100 | 2.4 | 0.06 | 2.56 | 2.35 | 2.41 | 2.34 | 5081221 |
| 1729055700 | 2.34 | 0.06 | 2.63 | 2.2799999 | 2.34 | 2.2799999 | 3859818 |
| 1728969300 | 2.2799999 | 0.04 | 1.79 | 2.25 | 2.2799999 | 2.245 | 3213655 |
| 1728882900 | 2.24 | 0.04 | 1.82 | 2.22 | 2.24 | 2.19 | 1740904 |
| 1728623700 | 2.2 | 0.04 | 1.85 | 2.19 | 2.22 | 2.18 | 2368460 |
| 1728537300 | 2.16 | 0 | 0.00 | 2.15 | 2.175 | 2.15 | 1489662 |
| 1728450900 | 2.16 | 0.02 | 0.93 | 2.13 | 2.19 | 2.12 | 3591890 |
| 1728364500 | 2.14 | 0.05 | 2.39 | 2.09 | 2.16 | 2.09 | 2222902 |
| 1728278100 | 2.09 | -0.05 | -2.11 | 2.13 | 2.15 | 2.09 | 1399482 |
| 1728022500 | 2.1349999 | 0.02 | 1.18 | 2.09 | 2.15 | 2.07 | 2516211 |
| 1727936100 | 2.11 | -0.04 | -1.86 | 2.16 | 2.18 | 2.1 | 2168527 |
| 1727849700 | 2.15 | -0.03 | -1.38 | 2.2 | 2.22 | 2.15 | 2808260 |
| 1727763300 | 2.18 | -0.02 | -0.91 | 2.17 | 2.18 | 2.125 | 3089169 |
| 1727676900 | 2.2 | -0.04 | -1.79 | 2.22 | 2.23 | 2.18 | 3904732 |
| 1727417700 | 2.24 | -0.05 | -2.18 | 2.27 | 2.29 | 2.22 | 3493915 |
| 1727331300 | 2.29 | 0.06 | 2.69 | 2.27 | 2.3 | 2.24 | 8371730 |
| 1727244900 | 2.23 | 0.02 | 0.90 | 2.3 | 2.31 | 2.19 | 9229938 |
| 1727158500 | 2.21 | 0.01 | 0.45 | 2.19 | 2.22 | 2.16 | 5589920 |
| 1727072100 | 2.2 | 0.04 | 1.85 | 2.21 | 2.25 | 2.19 | 3283259 |
| 1726812900 | 2.16 | -0.03 | -1.37 | 2.19 | 2.22 | 2.16 | 7343713 |
| 1726726500 | 2.19 | 0.02 | 0.92 | 2.18 | 2.2 | 2.15 | 3039574 |
| 1726640100 | 2.17 | 0 | 0.00 | 2.15 | 2.2 | 2.145 | 2756413 |
| 1726553700 | 2.17 | -0.01 | -0.46 | 2.2 | 2.24 | 2.15 | 3842102 |
| 1726467300 | 2.18 | -0.1 | -4.39 | 2.2799999 | 2.285 | 2.15 | 5050230 |
| 1726208100 | 2.2799999 | 0.13 | 6.05 | 2.24 | 2.3 | 2.18 | 9860965 |
| 1726121700 | 2.15 | 0.05 | 2.38 | 2.14 | 2.16 | 2.11 | 4672139 |
| 1726035300 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1725948900 | 2.1 | -0.06 | -2.78 | 2.16 | 2.17 | 2.1 | 3373265 |
| 1725862500 | 2.16 | -0.03 | -1.37 | 2.16 | 2.165 | 2.13 | 3358428 |
| 1725603300 | 2.19 | 0.02 | 0.92 | 2.17 | 2.195 | 2.14 | 3415283 |
| 1725516900 | 2.17 | 0.11 | 5.08 | 2.09 | 2.17 | 2.08 | 6351367 |
| 1725430500 | 2.065 | -0.1 | -4.40 | 2.11 | 2.12 | 2.055 | 3637751 |
| 1725344100 | 2.16 | 0 | 0.00 | 2.16 | 2.175 | 2.13 | 2939053 |
| 1725257700 | 2.16 | -0.05 | -2.26 | 2.2 | 2.2 | 2.13 | 2948149 |
| 1724998500 | 2.21 | 0.03 | 1.38 | 2.2 | 2.225 | 2.2 | 4804595 |
| 1724912100 | 2.18 | 0.05 | 2.35 | 2.11 | 2.195 | 2.1 | 5771413 |
| 1724825700 | 2.13 | 0.05 | 2.65 | 2.09 | 2.2 | 2.08 | 6682484 |
| 1724739300 | 2.075 | 0.02 | 0.73 | 2.02 | 2.1 | 2.02 | 3737317 |
| 1724652900 | 2.06 | -0.01 | -0.48 | 2.15 | 2.16 | 2.04 | 3277462 |
| 1724393700 | 2.07 | -0.02 | -0.72 | 2.04 | 2.085 | 2.035 | 2643411 |
| 1724307300 | 2.085 | 0 | 0.24 | 2.1 | 2.12 | 2.08 | 2673686 |
| 1724220900 | 2.08 | -0.01 | -0.48 | 2.09 | 2.1 | 2.07 | 1766184 |
| 1724134500 | 2.09 | -0.01 | -0.48 | 2.12 | 2.12 | 2.08 | 1431359 |
| 1724048100 | 2.1 | 0.05 | 2.44 | 2.13 | 2.15 | 2.085 | 2655210 |
| 1723788900 | 2.05 | 0 | 0.00 | 2.08 | 2.11 | 2.04 | 3355462 |
| 1723702500 | 2.05 | 0.02 | 1.23 | 2.04 | 2.08 | 2.04 | 3266421 |
| 1723616100 | 2.025 | -0.01 | -0.25 | 2.0299999 | 2.0299999 | 1.995 | 3681402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
