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 | 0.04 | 1.35593220339 | 2.95 | 3 | 2.95 | 69658 | 2.97051106 | DE |
| 4 | -0.04 | -1.3201320132 | 3.03 | 3.06 | 2.91 | 206510 | 2.9902717 | DE |
| 12 | 0.18 | 6.40569395018 | 2.81 | 1734.58 | 2.75 | 252820 | 2.93262847 | DE |
| 26 | 0.3 | 11.1524163569 | 2.69 | 1734.58 | 2.6 | 178947 | 2.8551888 | DE |
| 52 | 0.67 | 28.8793103448 | 2.32 | 1734.58 | 2.29 | 176862 | 2.75635928 | DE |
| 156 | -0.36 | -10.7462686567 | 3.35 | 1734.58 | 2.21 | 154743 | 2.85602201 | DE |
| 260 | -0.5 | -14.3266475645 | 3.49 | 1734.58 | 2.21 | 155983 | 2.87626361 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730438100 | 2.98 | 0 | 0.00 | 2.97 | 3 | 2.97 | 63370 |
| 1730351700 | 2.98 | 0 | 0.00 | 2.98 | 2.99 | 2.97 | 55798 |
| 1730265300 | 2.98 | 0.02 | 0.68 | 2.99 | 2.995 | 2.96 | 79667 |
| 1730178900 | 2.96 | 0 | 0.17 | 2.97 | 2.98 | 2.95 | 86288 |
| 1730092500 | 2.955 | -0.01 | -0.17 | 2.95 | 2.98 | 2.95 | 63165 |
| 1729833300 | 2.96 | 0.03 | 1.02 | 2.95 | 2.96 | 2.91 | 1109337 |
| 1729746900 | 2.93 | 0.01 | 0.34 | 2.99 | 2.99 | 2.91 | 20369 |
| 1729660500 | 2.92 | 0 | 0.00 | 2.95 | 2.965 | 2.91 | 152011 |
| 1729574100 | 2.92 | -0.02 | -0.68 | 2.98 | 2.98 | 2.92 | 126353 |
| 1729487700 | 2.94 | 0 | 0.00 | 2.96 | 2.96 | 2.92 | 132442 |
| 1729228500 | 2.94 | -0.03 | -1.01 | 2.97 | 2.98 | 2.93 | 71044 |
| 1729142100 | 2.97 | -0.02 | -0.67 | 2.99 | 3.0099999 | 2.97 | 116965 |
| 1729055700 | 2.99 | -0.02 | -0.66 | 2.98 | 3.0099999 | 2.98 | 32561 |
| 1728969300 | 3.0099999 | -0.01 | -0.33 | 3.0299999 | 3.0299999 | 2.98 | 546543 |
| 1728882900 | 3.02 | 0 | 0.00 | 3.02 | 3.0299999 | 2.99 | 75552 |
| 1728623700 | 3.02 | 0 | 0.00 | 3.0099999 | 3.02 | 3 | 305025 |
| 1728537300 | 3.02 | -0.02 | -0.66 | 3.04 | 3.04 | 3.0099999 | 53375 |
| 1728450900 | 3.04 | 0.02 | 0.66 | 3.0299999 | 3.05 | 3 | 920131 |
| 1728364500 | 3.02 | -0.02 | -0.49 | 3.0299999 | 3.06 | 3.02 | 63603 |
| 1728278100 | 3.035 | -0.01 | -0.16 | 3.0299999 | 3.06 | 3.0099999 | 56605 |
| 1728022500 | 3.04 | 0.03 | 1.00 | 3.0299999 | 3.05 | 2.99 | 122581 |
| 1727936100 | 3.0099999 | -0.01 | -0.33 | 3.02 | 3.02 | 3 | 126467 |
| 1727849700 | 3.02 | 0.03 | 1.00 | 3.0099999 | 3.02 | 3 | 109128 |
| 1727763300 | 2.99 | -0.06 | -1.97 | 3.05 | 3.05 | 2.99 | 143772 |
| 1727676900 | 3.05 | 0.06 | 2.01 | 3 | 3.05 | 2.91 | 432192 |
| 1727417700 | 2.99 | -0.02 | -0.66 | 2.97 | 3 | 2.97 | 170138 |
| 1727331300 | 3.0099999 | 0.01 | 0.33 | 3.0099999 | 3.02 | 2.99 | 230514 |
| 1727244900 | 3 | 0 | 0.00 | 3.0099999 | 3.02 | 3 | 173698 |
| 1727158500 | 3 | 0.03 | 1.01 | 3 | 3.0099999 | 2.97 | 324518 |
| 1727072100 | 2.97 | 0.02 | 0.68 | 2.97 | 2.98 | 2.95 | 100972 |
| 1726812900 | 2.95 | -0.01 | -0.34 | 2.95 | 3 | 2.92 | 1042102 |
| 1726726500 | 2.96 | -0.01 | -0.34 | 3 | 3 | 2.92 | 143345 |
| 1726640100 | 2.97 | -0.08 | -2.62 | 3.05 | 1734.58 | 2.97 | 313341 |
| 1726553700 | 3.05 | 0.01 | 0.33 | 3 | 3.05 | 3 | 27772 |
| 1726467300 | 3.04 | 0.04 | 1.33 | 3 | 3.1 | 3 | 220400 |
| 1726208100 | 3 | 0.02 | 0.67 | 2.99 | 3.0099999 | 2.98 | 199163 |
| 1726121700 | 2.98 | 0 | 0.00 | 3 | 3 | 2.96 | 338885 |
| 1726035300 | 2.98 | 0.01 | 0.34 | 2.94 | 3 | 2.94 | 471438 |
| 1725948900 | 2.97 | 0.05 | 1.71 | 2.95 | 2.99 | 2.92 | 247669 |
| 1725862500 | 2.92 | 0.02 | 0.69 | 2.89 | 2.94 | 2.88 | 140737 |
| 1725603300 | 2.9 | 0.02 | 0.69 | 2.9049999 | 2.9049999 | 2.88 | 2121566 |
| 1725516900 | 2.88 | -0.03 | -1.03 | 2.94 | 2.94 | 2.85 | 597032 |
| 1725430500 | 2.91 | 0.02 | 0.69 | 2.86 | 2.91 | 2.86 | 302790 |
| 1725344100 | 2.89 | 0.02 | 0.70 | 2.91 | 2.95 | 2.89 | 182179 |
| 1725257700 | 2.87 | 0.07 | 2.50 | 2.81 | 2.88 | 2.81 | 417763 |
| 1724998500 | 2.8 | -0.02 | -0.71 | 2.8 | 2.83 | 2.79 | 183348 |
| 1724912100 | 2.82 | 0.02 | 0.89 | 2.7799999 | 2.82 | 2.7799999 | 146555 |
| 1724825700 | 2.795 | 0 | 0.18 | 2.79 | 2.8 | 2.77 | 986851 |
| 1724739300 | 2.79 | 0 | 0.00 | 2.8 | 2.81 | 2.7799999 | 108016 |
| 1724652900 | 2.79 | 0.01 | 0.36 | 2.8 | 2.81 | 2.7599999 | 114194 |
| 1724393700 | 2.7799999 | -0.01 | -0.36 | 2.79 | 2.79 | 2.7599999 | 50944 |
| 1724307300 | 2.79 | 0.01 | 0.36 | 2.8 | 2.8 | 2.77 | 114171 |
| 1724220900 | 2.7799999 | 0 | 0.00 | 2.8 | 2.8 | 2.7599999 | 94126 |
| 1724134500 | 2.7799999 | -0.01 | -0.36 | 2.8 | 2.81 | 2.7799999 | 65482 |
| 1724048100 | 2.79 | 0.01 | 0.36 | 2.7799999 | 2.81 | 2.7799999 | 79768 |
| 1723788900 | 2.7799999 | -0.01 | -0.18 | 2.79 | 2.8 | 2.7799999 | 30291 |
| 1723702500 | 2.785 | 0.01 | 0.36 | 2.7799999 | 2.79 | 2.75 | 96006 |
| 1723616100 | 2.775 | -0.05 | -1.60 | 2.82 | 2.82 | 2.75 | 195500 |
| 1723529700 | 2.82 | 0 | 0.00 | 2.83 | 2.83 | 2.79 | 136048 |
| 1723443300 | 2.82 | 0.01 | 0.36 | 2.81 | 2.88 | 2.81 | 156145 |
| 1723184100 | 2.81 | 0.01 | 0.36 | 2.81 | 2.85 | 2.79 | 188043 |
| 1723097700 | 2.8 | -0.02 | -0.71 | 2.82 | 2.82 | 2.79 | 36638 |
| 1723011300 | 2.82 | 0.02 | 0.71 | 2.81 | 2.85 | 2.81 | 154744 |
| 1722924900 | 2.8 | -0.01 | -0.36 | 2.77 | 2.81 | 2.75 | 99754 |
| 1722838500 | 2.81 | -0.06 | -2.09 | 2.95 | 2.95 | 2.79 | 167426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
