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 | -0.14 | -4.66666666667 | 3 | 3.24 | 2.7 | 383112 | 2.94384364 | DE |
| 4 | -0.1 | -3.37837837838 | 2.96 | 3.24 | 2.66 | 291349 | 2.93168063 | DE |
| 12 | 1.1 | 62.5 | 1.76 | 3.24 | 1.72 | 294332 | 2.42402321 | DE |
| 26 | 1.37 | 91.9463087248 | 1.49 | 3.24 | 1.42 | 256718 | 2.04368484 | DE |
| 52 | 1.01 | 54.5945945946 | 1.85 | 3.24 | 1.42 | 304239 | 1.94037779 | DE |
| 156 | 1.01 | 54.5945945946 | 1.85 | 3.24 | 1.42 | 304239 | 1.94037779 | DE |
| 260 | 1.01 | 54.5945945946 | 1.85 | 3.24 | 1.42 | 304239 | 1.94037779 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732511700 | 2.91 | 0.05 | 1.75 | 2.86 | 2.93 | 2.7799999 | 192388 |
| 1732252500 | 2.86 | 0.05 | 1.78 | 2.95 | 3 | 2.8 | 548119 |
| 1732166100 | 2.81 | -0.28 | -9.06 | 3.15 | 3.15 | 2.7 | 682269 |
| 1732079700 | 3.09 | -0.1 | -3.13 | 3.14 | 3.22 | 3.0099999 | 255018 |
| 1731993300 | 3.19 | 0.03 | 0.95 | 3.11 | 3.24 | 3.09 | 234007 |
| 1731906900 | 3.16 | 0.13 | 4.29 | 3 | 3.16 | 3 | 196149 |
| 1731647700 | 3.0299999 | 0.05 | 1.68 | 2.95 | 3.05 | 2.88 | 137268 |
| 1731561300 | 2.98 | -0.05 | -1.49 | 3.07 | 3.1 | 2.98 | 120347 |
| 1731474900 | 3.025 | 0.07 | 2.54 | 2.96 | 3.05 | 2.91 | 120466 |
| 1731388500 | 2.95 | -0.03 | -1.01 | 2.96 | 2.96 | 2.87 | 353539 |
| 1731302100 | 2.98 | -0.11 | -3.56 | 3.09 | 3.11 | 2.93 | 256290 |
| 1731042900 | 3.09 | 0.2 | 6.92 | 2.93 | 3.1 | 2.91 | 461965 |
| 1730956500 | 2.89 | -0.04 | -1.37 | 2.96 | 2.96 | 2.86 | 186949 |
| 1730870100 | 2.93 | 0.08 | 2.81 | 2.9 | 3 | 2.85 | 272499 |
| 1730783700 | 2.85 | -0.05 | -1.72 | 2.88 | 2.9 | 2.825 | 224796 |
| 1730697300 | 2.9 | -0.04 | -1.36 | 2.98 | 3.04 | 2.87 | 288038 |
| 1730438100 | 2.94 | 0.02 | 0.68 | 2.95 | 2.97 | 2.84 | 186058 |
| 1730351700 | 2.92 | 0.05 | 1.74 | 2.92 | 2.97 | 2.9 | 299070 |
| 1730265300 | 2.87 | 0.07 | 2.50 | 2.79 | 2.89 | 2.75 | 427993 |
| 1730178900 | 2.8 | 0.02 | 0.90 | 2.74 | 2.83 | 2.66 | 340028 |
| 1730092500 | 2.775 | -0.06 | -1.94 | 2.96 | 2.96 | 2.73 | 236112 |
| 1729833300 | 2.83 | 0.08 | 2.91 | 2.79 | 2.89 | 2.73 | 147257 |
| 1729746900 | 2.75 | 0.02 | 0.73 | 2.7 | 2.7799999 | 2.67 | 158555 |
| 1729660500 | 2.73 | 0.12 | 4.60 | 2.68 | 2.73 | 2.6349999 | 178031 |
| 1729574100 | 2.61 | -0.1 | -3.51 | 2.7 | 2.7799999 | 2.6 | 229715 |
| 1729487700 | 2.705 | 0.11 | 4.04 | 2.54 | 2.72 | 2.54 | 158866 |
| 1729228500 | 2.6 | 0.08 | 3.17 | 2.56 | 2.61 | 2.52 | 381524 |
| 1729142100 | 2.52 | -0.07 | -2.70 | 2.7 | 2.7 | 2.48 | 239763 |
| 1729055700 | 2.59 | -0.02 | -0.77 | 2.67 | 2.72 | 2.56 | 221687 |
| 1728969300 | 2.61 | 0.17 | 6.97 | 2.45 | 2.62 | 2.45 | 256723 |
| 1728882900 | 2.44 | 0.01 | 0.41 | 2.44 | 2.5099999 | 2.4 | 263345 |
| 1728623700 | 2.43 | 0.08 | 3.40 | 2.35 | 2.45 | 2.35 | 1258324 |
| 1728537300 | 2.35 | -0.01 | -0.42 | 2.34 | 2.39 | 2.31 | 221046 |
| 1728450900 | 2.36 | 0.13 | 5.83 | 2.22 | 2.38 | 2.2 | 164804 |
| 1728364500 | 2.23 | -0.09 | -3.88 | 2.31 | 2.31 | 2.21 | 127830 |
| 1728278100 | 2.32 | 0.02 | 0.87 | 2.32 | 2.4 | 2.3 | 260911 |
| 1728022500 | 2.3 | 0.03 | 1.32 | 2.3 | 2.33 | 2.23 | 235861 |
| 1727936100 | 2.27 | 0.09 | 4.13 | 2.2 | 2.33 | 2.2 | 392585 |
| 1727849700 | 2.18 | 0.07 | 3.32 | 2.1 | 2.18 | 2.07 | 163569 |
| 1727763300 | 2.11 | -0.04 | -1.86 | 2.16 | 2.235 | 2.04 | 283765 |
| 1727676900 | 2.15 | 0.08 | 3.86 | 2.09 | 2.17 | 2.09 | 267768 |
| 1727417700 | 2.07 | -0.07 | -3.27 | 2.09 | 2.1 | 2.05 | 146892 |
| 1727331300 | 2.14 | 0.07 | 3.38 | 2.07 | 2.15 | 2.05 | 238067 |
| 1727244900 | 2.07 | -0.09 | -4.17 | 2.19 | 2.22 | 2.05 | 203043 |
| 1727158500 | 2.16 | 0.09 | 4.35 | 2.1 | 2.23 | 2.06 | 364670 |
| 1727072100 | 2.07 | -0.05 | -2.36 | 2.12 | 2.2 | 2.05 | 145310 |
| 1726812900 | 2.12 | 0.1 | 4.95 | 2.0299999 | 2.15 | 2.0299999 | 303555 |
| 1726726500 | 2.02 | 0.05 | 2.54 | 1.985 | 2.04 | 1.98 | 182130 |
| 1726640100 | 1.97 | -0.02 | -1.01 | 2 | 2.02 | 1.96 | 164269 |
| 1726553700 | 1.99 | -0.05 | -2.45 | 2.04 | 2.07 | 1.95 | 335467 |
| 1726467300 | 2.04 | 0.06 | 3.03 | 2 | 2.07 | 1.995 | 337410 |
| 1726208100 | 1.98 | 0.04 | 2.33 | 1.96 | 1.995 | 1.92 | 205365 |
| 1726121700 | 1.935 | 0.12 | 6.61 | 1.82 | 1.955 | 1.8 | 1264766 |
| 1726035300 | 1.815 | 0 | 0.00 | 1.83 | 1.85 | 1.785 | 187012 |
| 1725948900 | 1.815 | 0.04 | 2.54 | 1.78 | 1.86 | 1.77 | 1349144 |
| 1725862500 | 1.77 | -0.01 | -0.28 | 1.79 | 1.79 | 1.76 | 93526 |
| 1725603300 | 1.775 | -0.02 | -0.84 | 1.79 | 1.79 | 1.765 | 135931 |
| 1725516900 | 1.79 | 0.04 | 2.58 | 1.75 | 1.795 | 1.73 | 109999 |
| 1725430500 | 1.745 | 0 | 0.00 | 1.74 | 1.75 | 1.72 | 75585 |
| 1725344100 | 1.745 | -0.01 | -0.43 | 1.76 | 1.795 | 1.73 | 250960 |
| 1725257700 | 1.7525 | 0 | 0.00 | 1.76 | 1.78 | 1.735 | 127911 |
| 1724998500 | 1.7525 | 0 | 0.14 | 1.775 | 1.795 | 1.735 | 185234 |
| 1724912100 | 1.75 | -0.1 | -5.41 | 1.84 | 1.87 | 1.735 | 305902 |
| 1724825700 | 1.85 | 0.07 | 3.93 | 1.765 | 1.88 | 1.76 | 893934 |
| 1724739300 | 1.78 | 0.06 | 3.49 | 1.745 | 1.805 | 1.72 | 608305 |
| 1724652900 | 1.72 | 0.08 | 4.88 | 1.78 | 1.82 | 1.71 | 714285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
