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 | -0.03 | -1.01694915254 | 2.95 | 4.61 | 2.6 | 16686835 | 2.94468461 | DE |
| 4 | -0.12 | -3.94736842105 | 3.04 | 4.61 | 2.6 | 18014105 | 3.00152561 | DE |
| 12 | -0.39 | -11.7824773414 | 3.31 | 4.61 | 2.47 | 20650097 | 2.88047887 | DE |
| 26 | -0.45 | -13.353115727 | 3.37 | 5.26 | 2.2 | 16975594 | 3.159308 | DE |
| 52 | -0.8 | -21.5053763441 | 3.72 | 5.26 | 2.1 | 16119276 | 3.27861039 | DE |
| 156 | -1.14 | -28.078817734 | 4.06 | 7.11 | 2.1 | 17582530 | 3.60144439 | DE |
| 260 | 0.83 | 39.7129186603 | 2.09 | 7.11 | 1.59 | 17178408 | 3.49526415 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750659300 | 2.85 | -0.03 | -1.04 | 2.9 | 2.9 | 2.84 | 9761579 |
| 1750400100 | 2.88 | -0.03 | -0.86 | 2.9 | 4.61 | 2.6 | 26354856 |
| 1750313700 | 2.9049999 | -0.07 | -2.19 | 2.97 | 2.97 | 2.895 | 12337762 |
| 1750227300 | 2.97 | -0.05 | -1.66 | 3 | 3.02 | 2.96 | 12910516 |
| 1750140900 | 3.02 | 0.03 | 1.00 | 3 | 3.05 | 2.99 | 14170059 |
| 1750054500 | 2.99 | 0.07 | 2.40 | 2.95 | 3.02 | 2.935 | 17660981 |
| 1749795300 | 2.92 | -0.09 | -2.99 | 3.02 | 3.1 | 2.91 | 12378428 |
| 1749708900 | 3.0099999 | -0.06 | -1.95 | 3.0299999 | 3.9 | 2.995 | 16823690 |
| 1749622500 | 3.07 | 0.04 | 1.32 | 3.06 | 3.11 | 3.05 | 15607002 |
| 1749536100 | 3.0299999 | 0.01 | 0.33 | 3.04 | 3.09 | 3.0099999 | 16051979 |
| 1749190500 | 3.02 | -0.01 | -0.33 | 3.05 | 3.1 | 3 | 20009112 |
| 1749104100 | 3.0299999 | 0 | 0.17 | 3.05 | 3.065 | 3.02 | 18891005 |
| 1749017700 | 3.025 | 0.07 | 2.54 | 2.99 | 3.04 | 2.98 | 18210151 |
| 1748931300 | 2.95 | 0 | 0.00 | 2.99 | 2.99 | 2.93 | 24625256 |
| 1748844900 | 2.95 | -0.08 | -2.64 | 3.0099999 | 3.0299999 | 2.93 | 14944262 |
| 1748585700 | 3.0299999 | -0.01 | -0.33 | 3 | 3.06 | 2.98 | 41678503 |
| 1748499300 | 3.04 | -0.03 | -0.98 | 3.08 | 3.09 | 3.025 | 22897184 |
| 1748412900 | 3.07 | -0.03 | -0.97 | 3.06 | 3.08 | 3.04 | 10117800 |
| 1748326500 | 3.1 | 0.06 | 1.97 | 3.06 | 3.1 | 3.035 | 16719868 |
| 1748240100 | 3.04 | 0.02 | 0.66 | 3.04 | 3.07 | 3.02 | 9879576 |
| 1747980900 | 3.02 | -0.08 | -2.42 | 3.07 | 3.2 | 2.8 | 11877854 |
| 1747894500 | 3.095 | 0.01 | 0.16 | 3.0299999 | 3.1 | 3.0299999 | 15803555 |
| 1747808100 | 3.09 | 0.02 | 0.65 | 3.07 | 3.12 | 3.025 | 24334368 |
| 1747721700 | 3.07 | 0.13 | 4.42 | 3 | 3.07 | 2.97 | 27135468 |
| 1747635300 | 2.94 | 0 | 0.00 | 2.97 | 2.97 | 2.91 | 15059447 |
| 1747376100 | 2.94 | -0.03 | -1.01 | 2.99 | 4.61 | 2.7 | 18821734 |
| 1747289700 | 2.97 | -0.03 | -1.00 | 2.95 | 2.98 | 2.94 | 15686418 |
| 1747203300 | 3 | -0.04 | -1.32 | 3 | 3.05 | 2.97 | 23298076 |
| 1747116900 | 3.04 | 0.17 | 5.92 | 2.97 | 3.05 | 2.891 | 24722308 |
| 1747030500 | 2.87 | 0.08 | 2.87 | 2.82 | 2.89 | 2.81 | 17068184 |
| 1746771300 | 2.79 | -0.03 | -1.06 | 2.8 | 2.83 | 2.7 | 14545805 |
| 1746684900 | 2.82 | -0.03 | -1.05 | 2.81 | 2.83 | 2.77 | 18959762 |
| 1746598500 | 2.85 | 0.01 | 0.35 | 2.84 | 2.91 | 2.82 | 19324690 |
| 1746512100 | 2.84 | 0.03 | 1.25 | 2.8 | 2.84 | 2.795 | 12190978 |
| 1746425700 | 2.805 | -0.02 | -0.71 | 2.82 | 2.85 | 2.79 | 14189204 |
| 1746166500 | 2.825 | 0.1 | 3.48 | 2.77 | 3.7 | 2.6 | 22496587 |
| 1746080100 | 2.73 | 0 | 0.00 | 2.71 | 3.3 | 2.71 | 18455202 |
| 1745993700 | 2.73 | -0.07 | -2.33 | 2.8 | 2.8 | 2.715 | 24306396 |
| 1745907300 | 2.795 | 0.09 | 3.14 | 2.71 | 2.81 | 2.71 | 20819830 |
| 1745820900 | 2.71 | 0.01 | 0.37 | 2.7 | 3.41 | 2.5 | 24848748 |
| 1745475300 | 2.7 | 0.08 | 3.05 | 2.65 | 2.735 | 2.63 | 26881399 |
| 1745388900 | 2.62 | 0.02 | 0.77 | 2.7 | 2.72 | 2.62 | 41030881 |
| 1745302500 | 2.6 | -0.09 | -3.35 | 2.67 | 4.01 | 2.58 | 26228816 |
| 1744870500 | 2.69 | 0.03 | 1.13 | 2.71 | 3.2 | 2.64 | 18798336 |
| 1744784100 | 2.66 | -0.14 | -4.83 | 2.75 | 2.7599999 | 2.65 | 14401088 |
| 1744697700 | 2.795 | -0.02 | -0.53 | 2.83 | 2.83 | 2.77 | 13860687 |
| 1744611300 | 2.81 | 0.08 | 2.93 | 2.7799999 | 3.4 | 2.75 | 14433571 |
| 1744352100 | 2.73 | -0.03 | -1.09 | 2.65 | 3.5 | 2.65 | 25673127 |
| 1744265700 | 2.7599999 | 0.23 | 9.09 | 2.84 | 2.85 | 2.715 | 31986385 |
| 1744179300 | 2.5299999 | -0.1 | -3.80 | 2.55 | 3.5 | 2.5099999 | 31916718 |
| 1744092900 | 2.63 | 0.02 | 0.77 | 2.65 | 4 | 2.61 | 31824160 |
| 1744006500 | 2.61 | -0.19 | -6.62 | 2.52 | 2.64 | 2.47 | 34589129 |
| 1743743700 | 2.795 | -0.19 | -6.21 | 2.91 | 3.81 | 2.7799999 | 31014585 |
| 1743657300 | 2.98 | -0.13 | -4.18 | 3.04 | 3.06 | 2.96 | 24714515 |
| 1743570900 | 3.11 | -0.11 | -3.42 | 3.22 | 3.23 | 3.1 | 17869751 |
| 1743484500 | 3.22 | -0.02 | -0.62 | 3.2599999 | 3.27 | 3.2 | 18427391 |
| 1743398100 | 3.24 | -0.14 | -4.00 | 3.31 | 3.33 | 3.23 | 26542282 |
| 1743138900 | 3.375 | -0.1 | -2.74 | 3.4 | 3.71 | 3.37 | 18889063 |
| 1743052500 | 3.47 | -0.04 | -1.14 | 3.52 | 3.53 | 3.45 | 15381960 |
| 1742966100 | 3.51 | 0 | 0.14 | 3.55 | 3.585 | 3.51 | 12634356 |
| 1742879700 | 3.505 | 0 | 0.14 | 3.5 | 3.54 | 3.47 | 10970809 |
| 1742793300 | 3.5 | -0.01 | -0.28 | 3.47 | 3.5 | 3.41 | 15115360 |
| 1742534100 | 3.51 | -0.11 | -2.90 | 3.53 | 5.26 | 3.21 | 33523474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
