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 | -3.28947368421 | 2.28 | 2.295 | 2.14 | 2526883 | 2.22403394 | DE |
| 4 | -0.205 | -8.50622406639 | 2.41 | 2.465 | 2.14 | 1771403 | 2.27751613 | DE |
| 12 | -0.795 | -26.5 | 3 | 3.08 | 2.14 | 1390700 | 2.52156534 | DE |
| 26 | -0.875 | -28.4090909091 | 3.08 | 3.34 | 2.14 | 1228178 | 2.80344327 | DE |
| 52 | -0.865 | -28.1758957655 | 3.07 | 4.02 | 2.14 | 1351828 | 3.06074407 | DE |
| 156 | 0.42 | 23.5294117647 | 1.785 | 4.22 | 1.45 | 1683648 | 2.90956415 | DE |
| 260 | 1.425 | 182.692307692 | 0.78 | 4.22 | 0.5 | 1175514 | 2.65324801 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743052500 | 2.18 | 0.01 | 0.46 | 2.16 | 2.185 | 2.1549999 | 1730082 |
| 1742966100 | 2.17 | -0.04 | -1.81 | 2.2 | 2.22 | 2.14 | 2771975 |
| 1742879700 | 2.21 | -0.02 | -0.90 | 2.25 | 2.2799999 | 2.2 | 2292403 |
| 1742793300 | 2.23 | -0.01 | -0.45 | 2.24 | 2.25 | 2.2 | 1212204 |
| 1742534100 | 2.24 | -0.05 | -2.18 | 2.27 | 2.29 | 2.23 | 4893623 |
| 1742447700 | 2.29 | 0.01 | 0.44 | 2.2799999 | 2.295 | 2.25 | 1464210 |
| 1742361300 | 2.2799999 | -0.02 | -0.87 | 2.2799999 | 2.32 | 2.25 | 1707234 |
| 1742274900 | 2.3 | 0.01 | 0.44 | 2.29 | 2.33 | 2.2799999 | 2104019 |
| 1742188500 | 2.29 | 0.03 | 1.33 | 2.25 | 2.31 | 2.25 | 1225512 |
| 1741929300 | 2.2599999 | 0 | 0.00 | 2.25 | 2.31 | 2.245 | 1014522 |
| 1741842900 | 2.2599999 | -0.03 | -1.31 | 2.27 | 2.29 | 2.22 | 1739735 |
| 1741756500 | 2.29 | -0.03 | -1.29 | 2.34 | 2.34 | 2.2599999 | 1746344 |
| 1741670100 | 2.32 | 0.02 | 0.87 | 2.25 | 2.34 | 2.245 | 1747908 |
| 1741583700 | 2.3 | 0.03 | 1.32 | 2.27 | 2.32 | 2.27 | 984479 |
| 1741324500 | 2.27 | -0.04 | -1.73 | 2.3 | 2.3 | 2.2599999 | 1108748 |
| 1741238100 | 2.31 | 0.01 | 0.43 | 2.29 | 2.35 | 2.29 | 963269 |
| 1741151700 | 2.3 | -0.04 | -1.71 | 2.33 | 2.36 | 2.3 | 1430977 |
| 1741065300 | 2.34 | -0.01 | -0.43 | 2.3 | 2.35 | 2.265 | 2129103 |
| 1740978900 | 2.35 | 0.04 | 1.73 | 2.25 | 2.39 | 2.25 | 1191160 |
| 1740719700 | 2.31 | -0.09 | -3.75 | 2.37 | 2.39 | 2.305 | 2098381 |
| 1740633300 | 2.4 | -0.13 | -5.14 | 2.41 | 2.465 | 2.38 | 1602258 |
| 1740546900 | 2.5299999 | -0.07 | -2.69 | 2.61 | 2.62 | 2.515 | 1666008 |
| 1740460500 | 2.6 | -0.04 | -1.52 | 2.64 | 2.65 | 2.54 | 1105582 |
| 1740374100 | 2.64 | 0.07 | 2.72 | 2.66 | 2.805 | 2.64 | 2665048 |
| 1740114900 | 2.57 | 0.02 | 0.78 | 2.55 | 2.6 | 2.5 | 1206840 |
| 1740028500 | 2.55 | 0.04 | 1.59 | 2.5 | 2.55 | 2.465 | 1307033 |
| 1739942100 | 2.5099999 | -0.01 | -0.40 | 2.55 | 2.62 | 2.495 | 1504215 |
| 1739855700 | 2.52 | -0.04 | -1.56 | 2.56 | 2.56 | 2.495 | 2908641 |
| 1739769300 | 2.56 | -0.05 | -1.92 | 2.59 | 2.61 | 2.545 | 952574 |
| 1739510100 | 2.61 | 0.01 | 0.38 | 2.65 | 2.66 | 2.6 | 924988 |
| 1739423700 | 2.6 | -0.05 | -1.70 | 2.69 | 2.69 | 2.6 | 1263785 |
| 1739337300 | 2.645 | -0.05 | -1.67 | 2.67 | 2.67 | 2.615 | 902971 |
| 1739250900 | 2.69 | 0.02 | 0.75 | 2.68 | 2.69 | 2.64 | 621396 |
| 1739164500 | 2.67 | -0.01 | -0.37 | 2.66 | 2.7 | 2.65 | 593944 |
| 1738905300 | 2.68 | -0.03 | -1.11 | 2.69 | 2.73 | 2.66 | 655590 |
| 1738818900 | 2.71 | -0.04 | -1.45 | 2.79 | 2.79 | 2.71 | 1210350 |
| 1738732500 | 2.75 | 0.05 | 1.85 | 2.75 | 2.85 | 2.74 | 1155749 |
| 1738646100 | 2.7 | 0.03 | 1.12 | 2.67 | 2.715 | 2.62 | 2601842 |
| 1738559700 | 2.67 | 0.02 | 0.75 | 2.63 | 2.69 | 2.6 | 1358432 |
| 1738300500 | 2.65 | 0.05 | 1.92 | 2.7 | 2.71 | 2.61 | 2855830 |
| 1738214100 | 2.6 | -0.05 | -1.89 | 2.65 | 2.68 | 2.56 | 3641484 |
| 1738127700 | 2.65 | 0 | 0.00 | 2.66 | 2.68 | 2.58 | 2093678 |
| 1738041300 | 2.65 | -0.23 | -7.99 | 2.88 | 2.89 | 2.65 | 1323391 |
| 1737695700 | 2.88 | 0.03 | 1.05 | 2.85 | 2.895 | 2.8 | 790534 |
| 1737609300 | 2.85 | -0.03 | -1.04 | 2.87 | 2.87 | 2.83 | 875398 |
| 1737522900 | 2.88 | -0.07 | -2.37 | 2.97 | 2.99 | 2.87 | 1313602 |
| 1737436500 | 2.95 | -0.02 | -0.67 | 3 | 3 | 2.93 | 595266 |
| 1737350100 | 2.97 | -0.02 | -0.67 | 3 | 3.02 | 2.96 | 357853 |
| 1737090900 | 2.99 | 0 | 0.00 | 3 | 3.0099999 | 2.945 | 720884 |
| 1737004500 | 2.99 | -0.01 | -0.33 | 3.07 | 3.07 | 2.975 | 716013 |
| 1736918100 | 3 | 0.01 | 0.33 | 2.97 | 3.04 | 2.97 | 422644 |
| 1736831700 | 2.99 | 0.07 | 2.40 | 2.98 | 3.02 | 2.965 | 1124554 |
| 1736745300 | 2.92 | -0.07 | -2.34 | 2.95 | 2.955 | 2.89 | 704525 |
| 1736486100 | 2.99 | 0 | 0.00 | 2.97 | 3.0099999 | 2.965 | 334801 |
| 1736399700 | 2.99 | -0.02 | -0.66 | 3.02 | 3.0299999 | 2.95 | 963410 |
| 1736313300 | 3.0099999 | 0.07 | 2.56 | 2.92 | 3.04 | 2.92 | 1019360 |
| 1736226900 | 2.935 | -0.12 | -3.77 | 3.04 | 3.08 | 2.92 | 535378 |
| 1736140500 | 3.05 | 0.05 | 1.67 | 3 | 3.05 | 2.99 | 682594 |
| 1735881300 | 3 | 0 | 0.00 | 3 | 3.04 | 2.99 | 289894 |
| 1735794900 | 3 | -0.01 | -0.33 | 3 | 3.02 | 2.94 | 657162 |
| 1735617660 | 3.0099999 | 0.03 | 1.01 | 2.98 | 3.0099999 | 2.96 | 520129 |
| 1735535700 | 2.98 | 0.01 | 0.34 | 2.97 | 2.99 | 2.93 | 547169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
