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 | -0.06 | -3.07692307692 | 1.95 | 2.025 | 1.85 | 422924 | 1.92995296 | DE |
| 4 | -0.14 | -6.89655172414 | 2.03 | 2.05 | 1.835 | 558196 | 1.9723596 | DE |
| 12 | 0.11 | 6.1797752809 | 1.78 | 2.2 | 1.745 | 569091 | 1.95357801 | DE |
| 26 | 0.49 | 35 | 1.4 | 2.2 | 1.325 | 587101 | 1.73536227 | DE |
| 52 | 0.41 | 27.7027027027 | 1.48 | 2.2 | 1.09 | 445041 | 1.5715685 | DE |
| 156 | 0.155 | 8.93371757925 | 1.735 | 2.2 | 0.98 | 299790 | 1.49242916 | DE |
| 260 | -1.69 | -47.2067039106 | 3.58 | 3.69 | 0.98 | 357019 | 1.64432099 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 1.865 | -0.03 | -1.71 | 1.9 | 1.9525 | 1.855 | 487211 |
| 1721628900 | 1.8975 | -0.07 | -3.68 | 1.955 | 1.955 | 1.88 | 522739 |
| 1721369700 | 1.97 | 0.01 | 0.77 | 1.91 | 2.025 | 1.91 | 461833 |
| 1721283300 | 1.955 | 0.06 | 2.89 | 1.89 | 2 | 1.89 | 411807 |
| 1721196900 | 1.9 | -0.07 | -3.31 | 1.965 | 1.97 | 1.9 | 569497 |
| 1721110500 | 1.965 | -0.03 | -1.26 | 1.95 | 1.99 | 1.935 | 148742 |
| 1721024100 | 1.99 | -0.01 | -0.50 | 2.0299999 | 2.0299999 | 1.96 | 309159 |
| 1720764900 | 2 | 0.02 | 1.01 | 2.0099999 | 2.0299999 | 1.995 | 803818 |
| 1720678500 | 1.98 | -0.01 | -0.25 | 1.98 | 1.995 | 1.945 | 963475 |
| 1720592100 | 1.985 | 0.01 | 0.51 | 1.975 | 1.99 | 1.955 | 1189309 |
| 1720505700 | 1.975 | 0.03 | 1.28 | 1.965 | 2 | 1.9425 | 1816346 |
| 1720419300 | 1.95 | -0.01 | -0.51 | 1.95 | 1.97 | 1.94 | 433963 |
| 1720160100 | 1.96 | 0.01 | 0.51 | 1.965 | 1.965 | 1.925 | 266961 |
| 1720073700 | 1.95 | 0.02 | 1.30 | 1.925 | 1.96 | 1.9 | 384696 |
| 1719987300 | 1.925 | 0.03 | 1.32 | 1.85 | 1.96 | 1.835 | 492566 |
| 1719900900 | 1.9 | -0.07 | -3.55 | 1.965 | 1.965 | 1.865 | 291813 |
| 1719814500 | 1.97 | -0.06 | -2.96 | 2.0299999 | 2.05 | 1.965 | 123141 |
| 1719555300 | 2.0299999 | -0.01 | -0.25 | 2.05 | 2.05 | 2 | 409262 |
| 1719468900 | 2.035 | -0.01 | -0.25 | 2.04 | 2.045 | 2.02 | 127972 |
| 1719382500 | 2.04 | 0.02 | 1.24 | 2 | 2.04 | 2 | 331098 |
| 1719296100 | 2.015 | -0.01 | -0.25 | 2.0299999 | 2.0299999 | 2.0099999 | 1105715 |
| 1719209700 | 2.02 | -0.02 | -0.98 | 2.02 | 2.05 | 2.0099999 | 136296 |
| 1718950500 | 2.04 | 0.01 | 0.49 | 2.0299999 | 2.05 | 2 | 154328 |
| 1718864100 | 2.0299999 | -0.01 | -0.49 | 2.05 | 2.05 | 2.0099999 | 376066 |
| 1718777700 | 2.04 | -0.01 | -0.24 | 2.06 | 2.06 | 2.0299999 | 158283 |
| 1718691300 | 2.045 | 0 | 0.25 | 2.05 | 2.055 | 2.02 | 1163165 |
| 1718604900 | 2.04 | 0.03 | 1.49 | 2.04 | 2.05 | 2.0099999 | 190167 |
| 1718345700 | 2.0099999 | -0.03 | -1.47 | 2.04 | 2.04 | 1.96 | 164220 |
| 1718259300 | 2.04 | -0.01 | -0.24 | 2.11 | 2.14 | 2 | 442110 |
| 1718172900 | 2.045 | -0.01 | -0.24 | 2.04 | 2.07 | 2.0099999 | 319528 |
| 1718086500 | 2.05 | 0 | 0.00 | 2.04 | 2.06 | 1.995 | 152891 |
| 1717740900 | 2.05 | 0.01 | 0.49 | 2.04 | 2.07 | 2.02 | 151350 |
| 1717654500 | 2.04 | -0.07 | -3.32 | 2.08 | 2.11 | 2 | 5658870 |
| 1717568100 | 2.11 | 0 | 0.00 | 2.08 | 2.11 | 2.0299999 | 649495 |
| 1717481700 | 2.11 | 0.02 | 0.96 | 2.07 | 2.14 | 2.0099999 | 617082 |
| 1717395300 | 2.09 | 0.25 | 13.59 | 2.08 | 2.2 | 2.08 | 1226472 |
| 1717136100 | 1.84 | 0.05 | 2.79 | 1.8 | 1.85 | 1.79 | 514848 |
| 1717049700 | 1.79 | 0.03 | 1.42 | 1.75 | 1.8 | 1.75 | 238929 |
| 1716963300 | 1.765 | -0.04 | -1.94 | 1.785 | 1.79 | 1.765 | 162108 |
| 1716876900 | 1.8 | -0.03 | -1.37 | 1.82 | 1.83 | 1.795 | 130761 |
| 1716790500 | 1.825 | 0.02 | 1.11 | 1.805 | 1.83 | 1.8 | 302107 |
| 1716531300 | 1.805 | 0.02 | 1.12 | 1.795 | 1.805 | 1.77 | 126997 |
| 1716444900 | 1.785 | -0.01 | -0.56 | 1.78 | 1.79 | 1.77 | 63358 |
| 1716358500 | 1.795 | -0.05 | -2.45 | 1.8 | 1.83 | 1.785 | 69232 |
| 1716272100 | 1.84 | 0.04 | 1.94 | 1.79 | 1.84 | 1.79 | 126903 |
| 1716185700 | 1.805 | -0.05 | -2.43 | 1.86 | 1.86 | 1.79 | 135802 |
| 1715926500 | 1.85 | 0.02 | 0.82 | 1.84 | 1.86 | 1.805 | 220954 |
| 1715840100 | 1.835 | 0.03 | 1.94 | 1.8 | 1.8425 | 1.8 | 362751 |
| 1715753700 | 1.8 | 0.01 | 0.70 | 1.78 | 1.81 | 1.78 | 431013 |
| 1715667300 | 1.7875 | -0.01 | -0.42 | 1.8 | 1.8 | 1.775 | 310799 |
| 1715580900 | 1.795 | 0.01 | 0.84 | 1.775 | 1.805 | 1.77 | 335140 |
| 1715321700 | 1.78 | 0 | 0.00 | 1.785 | 1.785 | 1.76 | 34861 |
| 1715235300 | 1.78 | -0.02 | -1.11 | 1.8 | 1.8225 | 1.775 | 177928 |
| 1715148900 | 1.8 | 0.04 | 1.98 | 1.77 | 1.815 | 1.765 | 201414 |
| 1715062500 | 1.765 | -0.04 | -1.94 | 1.82 | 1.825 | 1.745 | 579669 |
| 1714976100 | 1.8 | -0.03 | -1.37 | 1.835 | 1.835 | 1.8 | 325959 |
| 1714716900 | 1.825 | -0.05 | -2.67 | 1.88 | 1.9 | 1.825 | 381816 |
| 1714630500 | 1.875 | 0.08 | 4.31 | 1.7575 | 1.9 | 1.745 | 732083 |
| 1714544100 | 1.7975 | -0.05 | -2.84 | 1.85 | 1.87 | 1.76 | 356639 |
| 1714457700 | 1.85 | 0.08 | 4.52 | 1.78 | 1.87 | 1.775 | 4530055 |
| 1714371300 | 1.77 | 0.02 | 1.14 | 1.78 | 1.79 | 1.75 | 233770 |
| 1714112100 | 1.75 | -0.04 | -2.23 | 1.74 | 1.765 | 1.72 | 309575 |
| 1713939300 | 1.79 | 0.1 | 5.92 | 1.68 | 1.79 | 1.68 | 2990359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
