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 | 1.04895104895 | 2.86 | 3.015 | 2.64 | 18887050 | 2.83432488 | DE |
| 4 | -0.03 | -1.02739726027 | 2.92 | 3.125 | 2.59 | 13302641 | 2.83956505 | DE |
| 12 | 0.56 | 24.0343347639 | 2.33 | 3.125 | 2.29 | 8874951 | 2.80645841 | DE |
| 26 | 1.655 | 134.008097166 | 1.235 | 3.125 | 1.215 | 8382637 | 2.29577541 | DE |
| 52 | 1.81 | 167.592592593 | 1.08 | 3.125 | 1.047 | 7730601 | 1.81307082 | DE |
| 156 | 2.42 | 514.893617021 | 0.47 | 3.125 | 0.455 | 4274155 | 1.40462699 | DE |
| 260 | 2.29 | 381.666666667 | 0.6 | 3.125 | 0.425 | 3201170 | 1.23833735 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739337300 | 2.7799999 | -0.03 | -1.07 | 2.75 | 2.8 | 2.72 | 93883668 |
| 1739250900 | 2.81 | -0.03 | -0.88 | 2.83 | 2.85 | 2.64 | 33169552 |
| 1739164500 | 2.835 | -0.1 | -3.24 | 2.92 | 2.92 | 2.82 | 14942644 |
| 1738905300 | 2.93 | 0.12 | 4.27 | 2.81 | 3 | 2.79 | 16606096 |
| 1738818900 | 2.81 | 0 | 0.18 | 2.82 | 2.93 | 2.81 | 15882620 |
| 1738732500 | 2.805 | -0.02 | -0.53 | 2.86 | 2.86 | 2.73 | 13834337 |
| 1738646100 | 2.82 | 0.01 | 0.36 | 2.84 | 2.89 | 2.79 | 9657189 |
| 1738559700 | 2.81 | -0.07 | -2.26 | 2.81 | 2.85 | 2.79 | 7906960 |
| 1738300500 | 2.875 | -0.06 | -1.88 | 2.92 | 2.96 | 2.7799999 | 15211708 |
| 1738214100 | 2.93 | -0.09 | -2.98 | 3.1 | 3.1 | 2.92 | 21191994 |
| 1738127700 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1738041300 | 3.02 | 0.3 | 11.03 | 2.71 | 3.125 | 2.705 | 23086011 |
| 1737695700 | 2.72 | 0.09 | 3.42 | 2.62 | 2.72 | 2.61 | 6540664 |
| 1737609300 | 2.63 | -0.02 | -0.75 | 2.64 | 2.66 | 2.59 | 7412545 |
| 1737522900 | 2.65 | -0.12 | -4.33 | 2.7799999 | 2.8 | 2.59 | 16469929 |
| 1737436500 | 2.77 | -0.08 | -2.81 | 2.87 | 2.89 | 2.7599999 | 8300321 |
| 1737350100 | 2.85 | 0.03 | 1.06 | 2.85 | 2.87 | 2.805 | 7192475 |
| 1737090900 | 2.82 | -0.06 | -2.08 | 2.91 | 2.93 | 2.81 | 6886802 |
| 1737004500 | 2.88 | 0.03 | 1.05 | 2.87 | 2.915 | 2.87 | 7768073 |
| 1736918100 | 2.85 | -0.08 | -2.73 | 2.92 | 2.965 | 2.83 | 7387618 |
| 1736831700 | 2.93 | -0.03 | -1.01 | 2.97 | 2.99 | 2.93 | 5811644 |
| 1736745300 | 2.96 | -0.02 | -0.67 | 3 | 3.05 | 2.935 | 8328141 |
| 1736486100 | 2.98 | -0.02 | -0.50 | 3 | 3.05 | 2.955 | 7557049 |
| 1736399700 | 2.995 | 0.04 | 1.18 | 2.96 | 3.0299999 | 2.96 | 5331586 |
| 1736313300 | 2.96 | 0.01 | 0.34 | 2.91 | 2.99 | 2.91 | 8920408 |
| 1736226900 | 2.95 | 0.07 | 2.43 | 2.89 | 3.0099999 | 2.89 | 8807717 |
| 1736140500 | 2.88 | 0.1 | 3.60 | 2.82 | 2.91 | 2.81 | 6060707 |
| 1735881300 | 2.7799999 | 0.1 | 3.73 | 2.68 | 2.805 | 2.67 | 5944857 |
| 1735794900 | 2.68 | 0.06 | 2.29 | 2.62 | 2.69 | 2.61 | 5114917 |
| 1735617660 | 2.62 | -0.01 | -0.38 | 2.62 | 2.65 | 2.59 | 2070220 |
| 1735535700 | 2.63 | -0.04 | -1.50 | 2.65 | 2.66 | 2.62 | 1810582 |
| 1735276500 | 2.67 | 0.03 | 1.14 | 2.64 | 2.695 | 2.63 | 2438039 |
| 1735014060 | 2.64 | 0.03 | 1.15 | 2.64 | 2.69 | 2.59 | 1400985 |
| 1734930900 | 2.61 | -0.01 | -0.19 | 2.6 | 2.65 | 2.59 | 2786560 |
| 1734671700 | 2.615 | -0.02 | -0.57 | 2.62 | 2.67 | 2.61 | 9656715 |
| 1734585300 | 2.63 | -0.09 | -3.31 | 2.64 | 2.73 | 2.61 | 6257086 |
| 1734498900 | 2.72 | 0 | 0.00 | 2.7 | 2.7799999 | 2.68 | 6112010 |
| 1734412500 | 2.72 | 0.04 | 1.49 | 2.73 | 2.77 | 2.64 | 9431122 |
| 1734326100 | 2.68 | -0.12 | -4.29 | 2.74 | 2.75 | 2.57 | 14691389 |
| 1734066900 | 2.8 | 0.05 | 1.82 | 2.75 | 2.82 | 2.72 | 4548410 |
| 1733980500 | 2.75 | -0.07 | -2.48 | 2.83 | 2.84 | 2.66 | 7237581 |
| 1733894100 | 2.82 | 0 | 0.00 | 2.8 | 2.865 | 2.8 | 5344195 |
| 1733807700 | 2.82 | -0.06 | -2.08 | 2.86 | 2.88 | 2.79 | 4808817 |
| 1733721300 | 2.88 | 0 | 0.00 | 2.9 | 2.93 | 2.82 | 5288299 |
| 1733462100 | 2.88 | 0.04 | 1.41 | 2.87 | 2.9 | 2.86 | 5722506 |
| 1733375700 | 2.84 | -0.05 | -1.73 | 2.89 | 2.925 | 2.84 | 6997860 |
| 1733289300 | 2.89 | -0.02 | -0.69 | 2.91 | 2.92 | 2.85 | 5574719 |
| 1733202900 | 2.91 | 0.03 | 1.04 | 2.87 | 2.955 | 2.85 | 8515254 |
| 1733116500 | 2.88 | -0.04 | -1.37 | 2.95 | 3.0099999 | 2.82 | 9435428 |
| 1732857300 | 2.92 | 0.14 | 5.04 | 2.82 | 2.92 | 2.7599999 | 7733551 |
| 1732770900 | 2.7799999 | 0.08 | 2.96 | 2.74 | 2.93 | 2.74 | 13259535 |
| 1732684500 | 2.7 | -0.01 | -0.37 | 2.68 | 2.725 | 2.605 | 6479774 |
| 1732598100 | 2.71 | 0.09 | 3.24 | 2.67 | 2.73 | 2.6 | 8681435 |
| 1732511700 | 2.625 | 0.07 | 2.54 | 2.58 | 2.6349999 | 2.57 | 12886150 |
| 1732252500 | 2.56 | 0.14 | 5.79 | 2.44 | 2.6 | 2.44 | 8835959 |
| 1732166100 | 2.42 | 0.1 | 4.31 | 2.34 | 2.43 | 2.33 | 4656848 |
| 1732079700 | 2.32 | 0 | 0.00 | 2.33 | 2.34 | 2.29 | 4136695 |
| 1731993300 | 2.32 | 0 | 0.00 | 2.3 | 2.34 | 2.27 | 6616478 |
| 1731906900 | 2.32 | -0.05 | -2.11 | 2.38 | 2.38 | 2.3 | 6062067 |
| 1731647700 | 2.37 | -0.06 | -2.47 | 2.43 | 2.44 | 2.33 | 8568859 |
| 1731561300 | 2.43 | -0.08 | -3.19 | 2.48 | 2.5099999 | 2.415 | 8531605 |
| 1731474900 | 2.5099999 | 0.02 | 0.80 | 2.49 | 2.5099999 | 2.42 | 7612053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
