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 | 0.02 | 0.701754385965 | 2.85 | 3.07 | 2.35 | 5274390 | 2.91489297 | DE |
| 4 | 0.57 | 24.7826086957 | 2.3 | 3.08 | 2.18 | 8456346 | 2.77619437 | DE |
| 12 | 0.49 | 20.5882352941 | 2.38 | 3.11 | 1.99 | 8588022 | 2.61317055 | DE |
| 26 | 1.425 | 98.615916955 | 1.445 | 3.11 | 0.915 | 10269556 | 2.14244201 | DE |
| 52 | 2.43 | 552.272727273 | 0.44 | 3.11 | 0.405 | 8723136 | 1.57825605 | DE |
| 156 | -3.48 | -54.8031496063 | 6.35 | 8.64 | 0.26 | 4170554 | 1.80156178 | DE |
| 260 | -19.23 | -87.0135746606 | 22.1 | 43.3 | 0.26 | 2971829 | 4.53081223 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 2.87 | -0.11 | -3.69 | 2.98 | 3 | 2.85 | 5841775 |
| 1740114900 | 2.98 | 0.03 | 1.02 | 2.95 | 3.07 | 2.92 | 4857020 |
| 1740028500 | 2.95 | 0.08 | 2.79 | 2.86 | 3 | 2.84 | 6128572 |
| 1739942100 | 2.87 | -0.03 | -1.03 | 2.88 | 2.92 | 2.81 | 4232680 |
| 1739855700 | 2.9 | 0.01 | 0.35 | 2.85 | 2.96 | 2.79 | 5311902 |
| 1739769300 | 2.89 | -0.02 | -0.69 | 2.93 | 3 | 2.85 | 4821825 |
| 1739510100 | 2.91 | -0.01 | -0.34 | 2.99 | 3.08 | 2.9 | 7094491 |
| 1739423700 | 2.92 | 0.08 | 2.82 | 2.81 | 2.94 | 2.77 | 5282138 |
| 1739337300 | 2.84 | -0.07 | -2.41 | 2.9 | 2.93 | 2.81 | 5958917 |
| 1739250900 | 2.91 | -0.06 | -2.02 | 3.0299999 | 3.04 | 2.87 | 7375707 |
| 1739164500 | 2.97 | 0 | 0.00 | 2.94 | 3.07 | 2.92 | 6314793 |
| 1738905300 | 2.97 | 0.18 | 6.45 | 2.83 | 3.0099999 | 2.72 | 9362513 |
| 1738818900 | 2.79 | -0.08 | -2.79 | 2.9 | 2.965 | 2.7599999 | 8483159 |
| 1738732500 | 2.87 | 0.05 | 1.77 | 2.85 | 2.96 | 2.84 | 8051331 |
| 1738646100 | 2.82 | 0.25 | 9.73 | 2.61 | 2.83 | 2.61 | 11646467 |
| 1738559700 | 2.57 | -0.21 | -7.55 | 2.67 | 2.72 | 2.55 | 11369751 |
| 1738300500 | 2.7799999 | 0.29 | 11.65 | 2.55 | 2.91 | 2.55 | 22069814 |
| 1738214100 | 2.49 | -0.13 | -4.96 | 2.7 | 2.7799999 | 2.31 | 17618945 |
| 1738127700 | 2.62 | 0.19 | 7.82 | 2.45 | 2.63 | 2.43 | 8370255 |
| 1738041300 | 2.43 | -0.01 | -0.41 | 2.3 | 2.45 | 2.18 | 8934860 |
| 1737695700 | 2.44 | 0 | 0.00 | 2.46 | 2.5 | 2.41 | 6432796 |
| 1737609300 | 2.44 | -0.08 | -3.17 | 2.5 | 2.54 | 2.39 | 11583225 |
| 1737522900 | 2.52 | -0.17 | -6.32 | 2.75 | 2.81 | 2.52 | 15670446 |
| 1737436500 | 2.69 | 0.02 | 0.75 | 2.71 | 2.73 | 2.57 | 7336377 |
| 1737350100 | 2.67 | 0.01 | 0.38 | 2.71 | 2.82 | 2.64 | 9356607 |
| 1737090900 | 2.66 | 0.03 | 1.14 | 2.63 | 2.7799999 | 2.6 | 9876850 |
| 1737004500 | 2.63 | 0.07 | 2.73 | 2.66 | 2.69 | 2.59 | 9614826 |
| 1736918100 | 2.56 | -0.01 | -0.39 | 2.59 | 2.61 | 2.5 | 6070602 |
| 1736831700 | 2.57 | -0.17 | -6.20 | 2.7599999 | 2.83 | 2.57 | 9554634 |
| 1736745300 | 2.74 | -0.04 | -1.44 | 2.71 | 2.7799999 | 2.69 | 4928443 |
| 1736486100 | 2.7799999 | -0.03 | -1.07 | 2.83 | 2.85 | 2.62 | 12033274 |
| 1736399700 | 2.81 | -0.23 | -7.57 | 3.0099999 | 3.08 | 2.77 | 11528762 |
| 1736313300 | 3.04 | -0.06 | -1.94 | 3.04 | 3.07 | 2.93 | 7459315 |
| 1736226900 | 3.1 | 0.17 | 5.80 | 2.95 | 3.11 | 2.77 | 13874776 |
| 1736140500 | 2.93 | 0.18 | 6.55 | 2.84 | 2.96 | 2.725 | 10004391 |
| 1735881300 | 2.75 | -0.08 | -2.83 | 2.7799999 | 2.9 | 2.675 | 7321955 |
| 1735794900 | 2.83 | 0.19 | 7.20 | 2.7 | 2.91 | 2.59 | 8388562 |
| 1735617660 | 2.64 | -0.05 | -1.86 | 2.67 | 2.75 | 2.64 | 4683811 |
| 1735535700 | 2.69 | 0.15 | 5.70 | 2.49 | 2.71 | 2.46 | 7513761 |
| 1735276500 | 2.545 | 0.36 | 16.21 | 2.24 | 2.57 | 2.23 | 14946351 |
| 1735014060 | 2.19 | -0.1 | -4.37 | 2.2599999 | 2.33 | 2.19 | 3936141 |
| 1734930900 | 2.29 | 0.16 | 7.51 | 2.17 | 2.35 | 2.17 | 7959800 |
| 1734671700 | 2.13 | 0.01 | 0.47 | 2.12 | 2.18 | 2.07 | 4814542 |
| 1734585300 | 2.12 | -0.06 | -2.75 | 2.1 | 2.15 | 1.99 | 9032357 |
| 1734498900 | 2.18 | 0.03 | 1.40 | 2.14 | 2.2 | 2.08 | 6430051 |
| 1734412500 | 2.15 | -0.08 | -3.59 | 2.2599999 | 2.3 | 2.14 | 8795921 |
| 1734326100 | 2.23 | -0.34 | -13.23 | 2.5099999 | 2.56 | 2.18 | 13195204 |
| 1734066900 | 2.57 | 0.24 | 10.30 | 2.29 | 2.6 | 2.2599999 | 10868134 |
| 1733980500 | 2.33 | 0.07 | 3.10 | 2.3 | 2.365 | 2.29 | 5338358 |
| 1733894100 | 2.2599999 | 0.09 | 4.15 | 2.17 | 2.3 | 2.14 | 7360291 |
| 1733807700 | 2.17 | 0 | 0.00 | 2.18 | 2.21 | 2.11 | 4331216 |
| 1733721300 | 2.17 | 0.02 | 0.93 | 2.15 | 2.23 | 2.05 | 8050792 |
| 1733462100 | 2.15 | -0.05 | -2.27 | 2.18 | 2.22 | 2.12 | 6095390 |
| 1733375700 | 2.2 | -0.15 | -6.18 | 2.39 | 2.43 | 2.14 | 11335371 |
| 1733289300 | 2.345 | -0.04 | -1.47 | 2.4 | 2.47 | 2.31 | 6672749 |
| 1733202900 | 2.38 | 0.03 | 1.28 | 2.38 | 2.5099999 | 2.35 | 9406225 |
| 1733116500 | 2.35 | -0.03 | -1.26 | 2.4 | 2.43 | 2.3 | 5088728 |
| 1732857300 | 2.38 | 0.08 | 3.48 | 2.29 | 2.4 | 2.25 | 4786912 |
| 1732770900 | 2.3 | -0.03 | -1.29 | 2.35 | 2.45 | 2.25 | 7449255 |
| 1732684500 | 2.33 | 0.07 | 2.87 | 2.29 | 2.42 | 2.27 | 7418661 |
| 1732598100 | 2.265 | -0.1 | -4.03 | 2.35 | 2.43 | 2.24 | 7816669 |
| 1732511700 | 2.36 | 0.29 | 14.01 | 2.08 | 2.42 | 2.07 | 12200767 |
| 1732252500 | 2.07 | -0.15 | -6.76 | 2.25 | 2.2599999 | 2.07 | 10907748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
