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 | 0.05 | 1.86567164179 | 2.68 | 2.83 | 2.64 | 2087570 | 2.76503767 | DE |
| 4 | 0.6 | 28.1690140845 | 2.13 | 2.845 | 2.08 | 1531722 | 2.51093273 | DE |
| 12 | 1.21 | 79.6052631579 | 1.52 | 2.845 | 1.52 | 1304484 | 2.26774987 | DE |
| 26 | 1.435 | 110.810810811 | 1.295 | 2.845 | 1.24 | 960779 | 1.9423648 | DE |
| 52 | 1.37 | 100.735294118 | 1.36 | 2.845 | 0.98 | 1139074 | 1.53458364 | DE |
| 156 | 0.73 | 36.5 | 2 | 2.845 | 0.29 | 1162579 | 1.11056756 | DE |
| 260 | -2.66 | -49.3506493506 | 5.39 | 5.98 | 0.29 | 1297727 | 2.2292664 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739942100 | 2.74 | 0 | 0.00 | 2.75 | 2.77 | 2.67 | 2513896 |
| 1739855700 | 2.74 | -0.02 | -0.72 | 2.77 | 2.77 | 2.72 | 1195386 |
| 1739769300 | 2.7599999 | -0.01 | -0.36 | 2.7799999 | 2.795 | 2.72 | 1564396 |
| 1739510100 | 2.77 | -0.03 | -1.07 | 2.8 | 2.83 | 2.7599999 | 2659959 |
| 1739423700 | 2.8 | 0.07 | 2.56 | 2.68 | 2.82 | 2.64 | 2504211 |
| 1739337300 | 2.73 | 0.42 | 18.18 | 2.75 | 2.845 | 2.52 | 6001630 |
| 1739250900 | 2.31 | 0.07 | 3.12 | 2.24 | 2.33 | 2.22 | 1110162 |
| 1739164500 | 2.24 | -0.02 | -0.88 | 2.24 | 2.27 | 2.21 | 886443 |
| 1738905300 | 2.2599999 | 0.07 | 3.20 | 2.18 | 2.27 | 2.17 | 2114981 |
| 1738818900 | 2.19 | 0.02 | 0.92 | 2.17 | 2.2 | 2.14 | 534116 |
| 1738732500 | 2.17 | -0.03 | -1.36 | 2.18 | 2.2 | 2.15 | 357488 |
| 1738646100 | 2.2 | 0.09 | 4.27 | 2.13 | 2.22 | 2.12 | 847421 |
| 1738559700 | 2.11 | -0.06 | -2.76 | 2.1 | 2.165 | 2.08 | 1380222 |
| 1738300500 | 2.17 | -0.01 | -0.46 | 2.23 | 2.23 | 2.08 | 824734 |
| 1738214100 | 2.18 | -0.02 | -0.91 | 2.18 | 2.21 | 2.16 | 1977497 |
| 1738127700 | 2.2 | 0.03 | 1.38 | 2.17 | 2.23 | 2.17 | 395356 |
| 1738041300 | 2.17 | 0.02 | 0.93 | 2.15 | 2.19 | 2.12 | 493040 |
| 1737695700 | 2.15 | 0.01 | 0.47 | 2.14 | 2.21 | 2.12 | 974806 |
| 1737609300 | 2.14 | 0.01 | 0.47 | 2.13 | 2.14 | 2.09 | 766975 |
| 1737522900 | 2.13 | 0.01 | 0.47 | 2.11 | 2.15 | 2.09 | 940005 |
| 1737436500 | 2.12 | -0.13 | -5.78 | 2.12 | 2.18 | 2.09 | 714813 |
| 1737350100 | 2.25 | 0 | 0.00 | 2.2799999 | 2.3 | 2.23 | 908193 |
| 1737090900 | 2.25 | 0.02 | 0.90 | 2.25 | 2.29 | 2.23 | 729629 |
| 1737004500 | 2.23 | 0.02 | 0.90 | 2.19 | 2.2799999 | 2.19 | 2624233 |
| 1736918100 | 2.21 | 0.03 | 1.38 | 2.19 | 2.22 | 2.19 | 183122 |
| 1736831700 | 2.18 | -0.02 | -0.91 | 2.2 | 2.23 | 2.18 | 576100 |
| 1736745300 | 2.2 | -0.08 | -3.51 | 2.27 | 2.2799999 | 2.18 | 727329 |
| 1736486100 | 2.2799999 | 0.01 | 0.44 | 2.2799999 | 2.34 | 2.2599999 | 1136235 |
| 1736399700 | 2.27 | 0.07 | 3.18 | 2.2599999 | 2.2799999 | 2.2 | 496584 |
| 1736313300 | 2.2 | -0.06 | -2.65 | 2.2599999 | 2.2599999 | 2.13 | 922194 |
| 1736226900 | 2.2599999 | 0.04 | 2.03 | 2.2 | 2.3 | 2.2 | 1138508 |
| 1736140500 | 2.215 | -0.04 | -1.56 | 2.3 | 2.34 | 2.21 | 640276 |
| 1735881300 | 2.25 | -0.02 | -0.88 | 2.2799999 | 2.2799999 | 2.225 | 247630 |
| 1735794900 | 2.27 | 0.02 | 0.89 | 2.25 | 2.31 | 2.18 | 803245 |
| 1735617660 | 2.25 | 0 | 0.00 | 2.27 | 2.27 | 2.21 | 250901 |
| 1735535700 | 2.25 | 0.07 | 3.21 | 2.17 | 2.27 | 2.16 | 588226 |
| 1735276500 | 2.18 | 0 | 0.00 | 2.18 | 2.2 | 2.15 | 229289 |
| 1735014060 | 2.18 | 0 | 0.00 | 2.15 | 2.18 | 2.12 | 220201 |
| 1734930900 | 2.18 | 0.1 | 4.81 | 2.1 | 2.18 | 2.08 | 600350 |
| 1734671700 | 2.08 | -0.04 | -1.89 | 2.13 | 2.13 | 2.06 | 1440313 |
| 1734585300 | 2.12 | -0.04 | -1.85 | 2.1 | 2.15 | 2.06 | 918682 |
| 1734498900 | 2.16 | -0.01 | -0.46 | 2.16 | 2.18 | 2.11 | 595296 |
| 1734412500 | 2.17 | -0.07 | -3.13 | 2.18 | 2.22 | 2.12 | 1425663 |
| 1734326100 | 2.24 | 0.06 | 2.75 | 2.21 | 2.2599999 | 2.2 | 894791 |
| 1734066900 | 2.18 | 0.03 | 1.40 | 2.14 | 2.23 | 2.13 | 1678079 |
| 1733980500 | 2.15 | 0.02 | 0.94 | 2.11 | 2.18 | 2.11 | 1003070 |
| 1733894100 | 2.13 | -0.05 | -2.29 | 2.19 | 2.19 | 2.105 | 1739362 |
| 1733807700 | 2.18 | -0.04 | -1.80 | 2.22 | 2.235 | 2.11 | 1186808 |
| 1733721300 | 2.22 | 0 | 0.00 | 2.21 | 2.275 | 2.16 | 1907709 |
| 1733462100 | 2.22 | 0.04 | 1.60 | 2.12 | 2.2799999 | 2.12 | 3192682 |
| 1733375700 | 2.185 | 0.18 | 8.71 | 2 | 2.19 | 1.995 | 3946615 |
| 1733289300 | 2.0099999 | 0.36 | 21.82 | 1.8 | 2.02 | 1.775 | 3977699 |
| 1733202900 | 1.65 | 0.08 | 5.10 | 1.585 | 1.65 | 1.5625 | 2679682 |
| 1733116500 | 1.57 | 0.02 | 1.29 | 1.56 | 1.605 | 1.555 | 1131919 |
| 1732857300 | 1.55 | 0.01 | 0.32 | 1.55 | 1.5674999 | 1.52 | 505624 |
| 1732770900 | 1.545 | 0 | 0.32 | 1.52 | 1.565 | 1.52 | 1047324 |
| 1732684500 | 1.54 | -0.03 | -1.91 | 1.6 | 1.62 | 1.5049999 | 2129175 |
| 1732598100 | 1.57 | 0.04 | 2.61 | 1.54 | 1.6399999 | 1.54 | 1999946 |
| 1732511700 | 1.53 | 0.03 | 1.66 | 1.51 | 1.535 | 1.4825 | 1838652 |
| 1732252500 | 1.5049999 | -0.01 | -0.33 | 1.5 | 1.52 | 1.47 | 729831 |
| 1732166100 | 1.51 | 0.01 | 1.00 | 1.53 | 1.53 | 1.495 | 325966 |
| 1732079700 | 1.495 | -0.01 | -0.66 | 1.5 | 1.52 | 1.495 | 1076888 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
