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 | -0.075 | -3.8961038961 | 1.925 | 2 | 1.85 | 11762 | 1.99499702 | DE |
| 4 | -0.15 | -7.5 | 2 | 2 | 1.74 | 6606 | 1.90131583 | DE |
| 12 | -0.11 | -5.61224489796 | 1.96 | 2 | 1.74 | 7096 | 1.92705959 | DE |
| 26 | -0.04 | -2.1164021164 | 1.89 | 2.13 | 1.74 | 8320 | 1.97068348 | DE |
| 52 | -0.17 | -8.41584158416 | 2.02 | 2.4 | 1.74 | 8871 | 2.03925662 | DE |
| 156 | -0.25 | -11.9047619048 | 2.1 | 2.4 | 1.605 | 11301 | 2.03398994 | DE |
| 260 | 0.72 | 63.7168141593 | 1.13 | 2.45 | 0.835 | 12492 | 1.8211937 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 1.9 | -0.1 | -4.76 | 1.96 | 1.97 | 1.9 | 21593 |
| 1732511700 | 1.995 | 0.07 | 3.64 | 1.95 | 2 | 1.95 | 23522 |
| 1732252500 | 1.925 | 0 | 0.00 | 1.925 | 1.925 | 1.925 | 0 |
| 1732166100 | 1.925 | -0.02 | -1.03 | 1.925 | 1.925 | 1.925 | 1 |
| 1732079700 | 1.945 | 0 | 0.00 | 1.945 | 1.945 | 1.945 | 0 |
| 1731993300 | 1.945 | 0 | 0.00 | 1.945 | 1.945 | 1.945 | 0 |
| 1731906900 | 1.945 | 0 | 0.00 | 1.945 | 1.945 | 1.945 | 0 |
| 1731647700 | 1.945 | 0.02 | 1.17 | 1.945 | 1.945 | 1.945 | 91 |
| 1731561300 | 1.9225 | 0.02 | 1.18 | 1.9225 | 1.9225 | 1.9225 | 1700 |
| 1731474900 | 1.9 | 0.03 | 1.60 | 1.9 | 1.9 | 1.9 | 3703 |
| 1731388500 | 1.87 | 0.06 | 3.31 | 1.87 | 1.87 | 1.87 | 534 |
| 1731302100 | 1.81 | 0.03 | 1.69 | 1.74 | 1.82 | 1.74 | 15071 |
| 1731042900 | 1.78 | -0.07 | -3.78 | 1.85 | 1.85 | 1.78 | 4713 |
| 1730956500 | 1.85 | -0.01 | -0.54 | 1.88 | 1.88 | 1.85 | 13316 |
| 1730870100 | 1.86 | -0.03 | -1.59 | 1.905 | 1.905 | 1.86 | 6303 |
| 1730783700 | 1.89 | -0.02 | -1.05 | 1.935 | 1.935 | 1.89 | 2302 |
| 1730697300 | 1.91 | -0.06 | -3.05 | 1.92 | 1.92 | 1.9 | 16184 |
| 1730438100 | 1.97 | 0.03 | 1.55 | 1.9775 | 1.9775 | 1.97 | 1515 |
| 1730351700 | 1.94 | -0.02 | -1.02 | 1.94 | 1.94 | 1.91 | 1264 |
| 1730265300 | 1.96 | 0.03 | 1.82 | 1.96 | 1.96 | 1.96 | 1020 |
| 1730178900 | 1.925 | -0.08 | -3.75 | 2 | 2 | 1.91 | 14455 |
| 1730092500 | 2 | 0 | 0.00 | 2 | 2 | 1.9925 | 1021 |
| 1729833300 | 2 | 0 | 0.25 | 1.995 | 2 | 1.995 | 1002 |
| 1729746900 | 1.995 | 0.02 | 0.76 | 1.98 | 1.995 | 1.98 | 8631 |
| 1729660500 | 1.98 | -0.01 | -0.25 | 1.99 | 1.99 | 1.98 | 31422 |
| 1729574100 | 1.985 | 0.09 | 4.47 | 1.945 | 1.985 | 1.945 | 13707 |
| 1729487700 | 1.9 | -0.09 | -4.52 | 1.99 | 1.99 | 1.9 | 24962 |
| 1729228500 | 1.99 | -0.01 | -0.50 | 1.99 | 1.99 | 1.99 | 1004 |
| 1729142100 | 2 | 0.06 | 3.09 | 1.995 | 2 | 1.88 | 26581 |
| 1729055700 | 1.94 | 0 | 0.00 | 1.99 | 1.995 | 1.94 | 949 |
| 1728969300 | 1.94 | -0.01 | -0.26 | 1.99 | 1.995 | 1.94 | 11373 |
| 1728882900 | 1.945 | 0 | 0.00 | 1.945 | 1.995 | 1.945 | 3225 |
| 1728623700 | 1.945 | -0.03 | -1.39 | 1.95 | 1.99 | 1.945 | 6076 |
| 1728537300 | 1.9725 | -0.01 | -0.63 | 1.985 | 1.985 | 1.9725 | 1450 |
| 1728450900 | 1.985 | 0 | 0.00 | 1.94 | 1.985 | 1.94 | 5500 |
| 1728364500 | 1.985 | 0.01 | 0.25 | 1.985 | 1.985 | 1.985 | 1006 |
| 1728278100 | 1.98 | 0 | 0.25 | 1.975 | 1.985 | 1.975 | 7625 |
| 1728022500 | 1.975 | 0 | 0.00 | 1.975 | 1.975 | 1.97 | 1915 |
| 1727936100 | 1.975 | 0.04 | 1.80 | 1.97 | 1.975 | 1.97 | 1506 |
| 1727849700 | 1.94 | -0.04 | -2.02 | 1.98 | 1.98 | 1.92 | 2299 |
| 1727763300 | 1.98 | 0.03 | 1.54 | 1.955 | 1.99 | 1.955 | 7531 |
| 1727676900 | 1.95 | 0 | 0.00 | 1.905 | 1.95 | 1.905 | 8113 |
| 1727417700 | 1.95 | 0.03 | 1.56 | 1.92 | 1.95 | 1.92 | 1039 |
| 1727331300 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 1040 |
| 1727244900 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.89 | 16133 |
| 1727158500 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.89 | 11523 |
| 1727072100 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 1791 |
| 1726812900 | 1.92 | 0.02 | 1.05 | 1.92 | 1.92 | 1.92 | 3000 |
| 1726726500 | 1.9 | -0.05 | -2.56 | 1.92 | 1.92 | 1.9 | 4562 |
| 1726640100 | 1.95 | 0.03 | 1.56 | 1.94 | 1.95 | 1.94 | 2123 |
| 1726553700 | 1.92 | 0 | 0.00 | 1.915 | 1.92 | 1.915 | 431 |
| 1726467300 | 1.92 | 0.04 | 2.13 | 1.915 | 1.92 | 1.91 | 369 |
| 1726208100 | 1.88 | -0.01 | -0.53 | 1.88 | 1.88 | 1.88 | 1825 |
| 1726121700 | 1.89 | 0.04 | 2.44 | 1.92 | 1.92 | 1.88 | 4852 |
| 1726035300 | 1.845 | -0.05 | -2.38 | 1.895 | 1.895 | 1.845 | 2471 |
| 1725948900 | 1.89 | 0.06 | 3.28 | 1.89 | 1.89 | 1.89 | 2000 |
| 1725862500 | 1.83 | -0.1 | -5.18 | 1.91 | 1.91 | 1.8 | 21635 |
| 1725603300 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1725516900 | 1.93 | 0.05 | 2.66 | 1.9025 | 1.93 | 1.9025 | 9026 |
| 1725430500 | 1.88 | -0.05 | -2.59 | 1.96 | 1.96 | 1.88 | 22153 |
| 1725344100 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1725257700 | 1.93 | -0.12 | -5.85 | 2 | 2 | 1.93 | 2624 |
| 1724998500 | 2.05 | 0.02 | 0.99 | 2.05 | 2.05 | 2.05 | 248 |
| 1724912100 | 2.0299999 | -0.01 | -0.49 | 2.0299999 | 2.0299999 | 2.0299999 | 65 |
| 1724825700 | 2.04 | -0.01 | -0.49 | 2.04 | 2.04 | 2.04 | 7300 |
| 1724739300 | 2.05 | 0 | 0.00 | 2.04 | 2.05 | 2.04 | 2450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
