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 | 0.07 | 3.46534653465 | 2.02 | 2.235 | 1.95 | 23278778 | 2.13017605 | DE |
| 4 | 0.14 | 7.17948717949 | 1.95 | 2.235 | 1.88 | 17083803 | 2.01902511 | DE |
| 12 | -0.12 | -5.42986425339 | 2.21 | 2.24 | 1.81 | 14658500 | 1.99700112 | DE |
| 26 | 0.1 | 5.02512562814 | 1.99 | 2.51 | 1.81 | 12731276 | 2.07571913 | DE |
| 52 | -0.15 | -6.69642857143 | 2.24 | 2.51 | 1.8 | 13734773 | 2.06036147 | DE |
| 156 | -0.48 | -18.6770428016 | 2.57 | 3.71 | 1.8 | 12223153 | 2.14587147 | DE |
| 260 | -1.26 | -37.6119402985 | 3.35 | 3.71 | 1.65 | 12297991 | 2.29509674 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740114900 | 2.09 | -0.03 | -1.42 | 2.12 | 2.41 | 1.95 | 15174858 |
| 1740028500 | 2.12 | -0.04 | -1.85 | 2.13 | 2.17 | 2.1 | 19400227 |
| 1739942100 | 2.16 | 0 | 0.00 | 2.18 | 2.18 | 2.09 | 22377236 |
| 1739855700 | 2.16 | -0.05 | -2.26 | 2.19 | 2.21 | 2.16 | 17969204 |
| 1739769300 | 2.21 | 0.11 | 5.24 | 2.13 | 2.235 | 1.95 | 27990125 |
| 1739510100 | 2.1 | 0.11 | 5.26 | 2.06 | 2.13 | 2.05 | 29129780 |
| 1739423700 | 1.995 | -0.02 | -0.75 | 2.02 | 2.05 | 1.99 | 18927547 |
| 1739337300 | 2.0099999 | 0 | 0.00 | 1.99 | 2.015 | 1.9675 | 21869337 |
| 1739250900 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.0299999 | 1.985 | 14794383 |
| 1739164500 | 1.99 | 0.04 | 2.05 | 1.91 | 1.99 | 1.91 | 12405863 |
| 1738905300 | 1.95 | 0 | 0.26 | 1.94 | 1.96 | 1.925 | 10077789 |
| 1738818900 | 1.945 | 0.04 | 2.10 | 1.925 | 1.965 | 1.925 | 15717787 |
| 1738732500 | 1.905 | 0.02 | 0.79 | 1.9 | 1.91 | 1.88 | 19479985 |
| 1738646100 | 1.89 | -0.02 | -0.79 | 1.94 | 1.95 | 1.89 | 17571537 |
| 1738559700 | 1.905 | -0.07 | -3.54 | 1.95 | 1.955 | 1.8975 | 18708696 |
| 1738300500 | 1.975 | -0.01 | -0.25 | 1.99 | 2.0099999 | 1.97 | 11264553 |
| 1738214100 | 1.98 | -0.02 | -1.00 | 1.96 | 2 | 1.95 | 11931272 |
| 1738127700 | 2 | 0.04 | 2.04 | 1.96 | 2.04 | 1.95 | 19391155 |
| 1738041300 | 1.96 | 0.01 | 0.51 | 1.965 | 1.99 | 1.945 | 12753384 |
| 1737695700 | 1.95 | 0.01 | 0.52 | 1.94 | 1.9675 | 1.935 | 7461959 |
| 1737609300 | 1.94 | -0.02 | -1.02 | 1.95 | 1.95 | 1.92 | 14770659 |
| 1737522900 | 1.96 | -0.02 | -1.01 | 1.98 | 1.99 | 1.955 | 17250212 |
| 1737436500 | 1.98 | 0.02 | 1.28 | 1.96 | 1.99 | 1.955 | 18212282 |
| 1737350100 | 1.955 | 0.02 | 1.03 | 1.935 | 1.9625 | 1.9325 | 17653236 |
| 1737090900 | 1.935 | -0.01 | -0.64 | 1.95 | 2.21 | 1.9175 | 15722827 |
| 1737004500 | 1.9475 | 0.05 | 2.50 | 1.94 | 1.955 | 1.93 | 15615638 |
| 1736918100 | 1.9 | 0.05 | 2.98 | 1.86 | 1.91 | 1.855 | 15449570 |
| 1736831700 | 1.845 | 0.02 | 0.96 | 1.845 | 1.85 | 1.8175 | 22682890 |
| 1736745300 | 1.8275 | -0.04 | -2.01 | 1.85 | 1.85 | 1.81 | 12697263 |
| 1736486100 | 1.865 | -0.01 | -0.27 | 1.87 | 1.88 | 1.8475 | 10236900 |
| 1736399700 | 1.87 | -0.03 | -1.32 | 1.9 | 1.9 | 1.86 | 11826063 |
| 1736313300 | 1.895 | -0.02 | -0.79 | 1.89 | 1.92 | 1.885 | 13009127 |
| 1736226900 | 1.91 | 0.03 | 1.60 | 1.88 | 1.91 | 1.88 | 10135249 |
| 1736140500 | 1.88 | 0 | 0.00 | 1.905 | 1.915 | 1.88 | 14009458 |
| 1735881300 | 1.88 | 0 | 0.00 | 1.88 | 1.8975 | 1.88 | 9192003 |
| 1735794900 | 1.88 | 0 | 0.27 | 1.89 | 1.91 | 1.8725 | 5039398 |
| 1735617660 | 1.875 | -0.04 | -2.09 | 1.925 | 1.93 | 1.875 | 8447979 |
| 1735535700 | 1.915 | -0.07 | -3.40 | 1.935 | 1.955 | 1.91 | 11529118 |
| 1735276500 | 1.9825 | 0 | 0.13 | 1.975 | 1.985 | 1.96 | 7980832 |
| 1735014060 | 1.98 | 0.02 | 1.28 | 1.955 | 1.98 | 1.955 | 3733313 |
| 1734930900 | 1.955 | 0.07 | 3.71 | 1.91 | 1.96 | 1.9 | 14059952 |
| 1734671700 | 1.885 | -0.03 | -1.31 | 1.89 | 2.21 | 1.88 | 23508636 |
| 1734585300 | 1.91 | -0.05 | -2.30 | 1.88 | 1.91 | 1.875 | 18628185 |
| 1734498900 | 1.955 | 0.01 | 0.51 | 1.96 | 1.985 | 1.95 | 10156064 |
| 1734412500 | 1.945 | 0 | 0.00 | 1.97 | 1.97 | 1.935 | 13491119 |
| 1734326100 | 1.945 | -0.07 | -3.23 | 1.99 | 1.995 | 1.94 | 15303406 |
| 1734066900 | 2.0099999 | -0.01 | -0.50 | 2 | 2.02 | 1.985 | 13939156 |
| 1733980500 | 2.02 | -0.07 | -3.35 | 2.09 | 2.09 | 2.0099999 | 14542804 |
| 1733894100 | 2.09 | -0.01 | -0.24 | 2.09 | 2.1 | 2.06 | 16724993 |
| 1733807700 | 2.095 | -0.02 | -0.71 | 2.11 | 2.13 | 2.06 | 25763536 |
| 1733721300 | 2.11 | -0.03 | -1.40 | 2.13 | 2.145 | 2.095 | 14488933 |
| 1733462100 | 2.14 | -0.04 | -1.83 | 2.15 | 2.18 | 2.125 | 8201134 |
| 1733375700 | 2.18 | -0.01 | -0.23 | 2.19 | 2.23 | 2.16 | 11622706 |
| 1733289300 | 2.185 | -0.02 | -0.68 | 2.18 | 2.19 | 2.13 | 11940219 |
| 1733202900 | 2.2 | -0.02 | -0.90 | 2.2 | 2.22 | 2.19 | 14578349 |
| 1733116500 | 2.22 | 0.05 | 2.30 | 2.18 | 2.22 | 2.17 | 11942629 |
| 1732857300 | 2.17 | -0.04 | -1.81 | 2.19 | 2.2 | 2.165 | 8446440 |
| 1732770900 | 2.21 | 0 | 0.00 | 2.21 | 2.24 | 2.18 | 8522103 |
| 1732684500 | 2.21 | 0.03 | 1.38 | 2.18 | 2.22 | 2.165 | 9333835 |
| 1732598100 | 2.18 | -0.01 | -0.23 | 2.18 | 2.205 | 2.16 | 8691558 |
| 1732511700 | 2.185 | 0.07 | 3.07 | 2.14 | 2.205 | 2.12 | 19880214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
