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 | 0.02 | 0.8 | 2.5 | 2.545 | 2.465 | 896244 | 2.50162147 | DE |
| 4 | -0.04 | -1.5625 | 2.56 | 2.57 | 2.44 | 998090 | 2.49811056 | DE |
| 12 | -0.06 | -2.32558139535 | 2.58 | 2.775 | 2.44 | 1272879 | 2.6150644 | DE |
| 26 | 0.1 | 4.13223140496 | 2.42 | 2.775 | 2.16 | 1230441 | 2.51069168 | DE |
| 52 | 0.14 | 5.88235294118 | 2.38 | 2.775 | 2.16 | 1256369 | 2.46394351 | DE |
| 156 | -0.18 | -6.66666666667 | 2.7 | 2.9 | 2.08 | 1603666 | 2.56523602 | DE |
| 260 | 0.07 | 2.85714285714 | 2.45 | 2.9 | 2.08 | 2095028 | 2.60047099 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 2.5 | 0.04 | 1.42 | 2.49 | 2.5 | 2.48 | 701152 |
| 1732166100 | 2.465 | -0.04 | -1.40 | 2.47 | 2.495 | 2.465 | 823255 |
| 1732079700 | 2.5 | -0.03 | -1.19 | 2.52 | 2.5299999 | 2.47 | 1317641 |
| 1731993300 | 2.5299999 | 0.02 | 0.80 | 2.49 | 2.545 | 2.49 | 984418 |
| 1731906900 | 2.5099999 | 0.01 | 0.40 | 2.5 | 2.52 | 2.48 | 654756 |
| 1731647700 | 2.5 | 0.03 | 1.21 | 2.5099999 | 2.5099999 | 2.485 | 527607 |
| 1731561300 | 2.47 | -0.03 | -1.20 | 2.5099999 | 2.5099999 | 2.47 | 592385 |
| 1731474900 | 2.5 | 0 | 0.00 | 2.46 | 2.5 | 2.46 | 1288659 |
| 1731388500 | 2.5 | 0.03 | 1.21 | 2.48 | 2.5099999 | 2.47 | 829589 |
| 1731302100 | 2.47 | -0.01 | -0.40 | 2.47 | 2.49 | 2.47 | 611774 |
| 1731042900 | 2.48 | 0.04 | 1.64 | 2.49 | 2.5 | 2.46 | 716688 |
| 1730956500 | 2.44 | -0.04 | -1.61 | 2.47 | 2.47 | 2.44 | 1341438 |
| 1730870100 | 2.48 | 0 | 0.00 | 2.5099999 | 2.52 | 2.48 | 815132 |
| 1730783700 | 2.48 | 0 | 0.00 | 2.48 | 2.5099999 | 2.46 | 694853 |
| 1730697300 | 2.48 | 0 | 0.00 | 2.49 | 2.5099999 | 2.48 | 814982 |
| 1730438100 | 2.48 | -0.02 | -0.80 | 2.5 | 2.5 | 2.48 | 859367 |
| 1730351700 | 2.5 | -0.03 | -1.19 | 2.52 | 2.54 | 2.5 | 1284678 |
| 1730265300 | 2.5299999 | 0.01 | 0.40 | 2.5099999 | 2.535 | 2.5 | 1633413 |
| 1730178900 | 2.52 | -0.03 | -1.18 | 2.57 | 2.57 | 2.5 | 2428471 |
| 1730092500 | 2.55 | -0.02 | -0.78 | 2.56 | 2.57 | 2.54 | 1041539 |
| 1729833300 | 2.57 | -0.09 | -3.38 | 2.65 | 2.6549999 | 2.57 | 2144246 |
| 1729746900 | 2.66 | 0.03 | 1.14 | 2.66 | 2.68 | 2.6349999 | 2801968 |
| 1729660500 | 2.63 | 0.03 | 1.15 | 2.61 | 2.64 | 2.605 | 1476698 |
| 1729574100 | 2.6 | -0.01 | -0.38 | 2.59 | 2.61 | 2.58 | 1552098 |
| 1729487700 | 2.61 | 0 | 0.00 | 2.65 | 2.6549999 | 2.6 | 2375009 |
| 1729228500 | 2.61 | -0.04 | -1.32 | 2.65 | 2.65 | 2.59 | 1408871 |
| 1729142100 | 2.645 | 0.06 | 2.12 | 2.62 | 2.65 | 2.605 | 1839724 |
| 1729055700 | 2.59 | -0.05 | -1.89 | 2.63 | 2.63 | 2.59 | 1394616 |
| 1728969300 | 2.64 | 0.05 | 1.93 | 2.6 | 2.64 | 2.585 | 1225293 |
| 1728882900 | 2.59 | 0.01 | 0.39 | 2.61 | 2.615 | 2.58 | 726967 |
| 1728623700 | 2.58 | -0.02 | -0.77 | 2.58 | 2.605 | 2.58 | 915509 |
| 1728537300 | 2.6 | 0.01 | 0.39 | 2.61 | 2.61 | 2.57 | 995812 |
| 1728450900 | 2.59 | 0 | 0.00 | 2.59 | 2.62 | 2.57 | 694083 |
| 1728364500 | 2.59 | 0 | 0.00 | 2.57 | 2.595 | 2.57 | 656346 |
| 1728278100 | 2.59 | -0.01 | -0.38 | 2.6 | 2.61 | 2.56 | 375851 |
| 1728022500 | 2.6 | -0.01 | -0.38 | 2.59 | 2.61 | 2.575 | 931970 |
| 1727936100 | 2.61 | 0 | 0.00 | 2.61 | 2.625 | 2.59 | 1468085 |
| 1727849700 | 2.61 | -0.01 | -0.38 | 2.65 | 2.65 | 2.61 | 1053909 |
| 1727763300 | 2.62 | 0.01 | 0.38 | 2.64 | 2.6549999 | 2.61 | 1275073 |
| 1727676900 | 2.61 | -0.04 | -1.51 | 2.62 | 2.675 | 2.61 | 2187130 |
| 1727417700 | 2.65 | -0.09 | -3.28 | 2.67 | 2.69 | 2.64 | 1138326 |
| 1727331300 | 2.74 | 0.04 | 1.48 | 2.71 | 2.74 | 2.69 | 1610891 |
| 1727244900 | 2.7 | 0.01 | 0.37 | 2.71 | 2.71 | 2.675 | 1197915 |
| 1727158500 | 2.69 | 0.02 | 0.75 | 2.69 | 2.7 | 2.67 | 1562394 |
| 1727072100 | 2.67 | -0.05 | -1.84 | 2.68 | 2.7 | 2.67 | 1826580 |
| 1726812900 | 2.72 | -0.03 | -1.09 | 2.74 | 2.77 | 2.71 | 4945367 |
| 1726726500 | 2.75 | 0.02 | 0.73 | 2.74 | 2.775 | 2.735 | 1531587 |
| 1726640100 | 2.73 | -0.02 | -0.73 | 2.72 | 2.7599999 | 2.71 | 1415753 |
| 1726553700 | 2.75 | 0 | 0.00 | 2.75 | 2.7599999 | 2.73 | 812262 |
| 1726467300 | 2.75 | 0.04 | 1.66 | 2.73 | 2.75 | 2.72 | 1291887 |
| 1726208100 | 2.705 | -0.02 | -0.55 | 2.73 | 2.75 | 2.7 | 858586 |
| 1726121700 | 2.72 | 0.02 | 0.74 | 2.71 | 2.73 | 2.69 | 997959 |
| 1726035300 | 2.7 | -0.01 | -0.37 | 2.7 | 2.72 | 2.68 | 959595 |
| 1725948900 | 2.71 | 0.02 | 0.74 | 2.68 | 2.71 | 2.68 | 1276782 |
| 1725862500 | 2.69 | 0.01 | 0.37 | 2.65 | 2.69 | 2.6349999 | 1030716 |
| 1725603300 | 2.68 | 0.02 | 0.75 | 2.65 | 2.7 | 2.65 | 1099809 |
| 1725516900 | 2.66 | 0.02 | 0.76 | 2.67 | 2.69 | 2.65 | 1486913 |
| 1725430500 | 2.64 | -0.03 | -1.12 | 2.67 | 2.67 | 2.64 | 1034559 |
| 1725344100 | 2.67 | 0 | 0.00 | 2.67 | 2.69 | 2.64 | 1129131 |
| 1725257700 | 2.67 | 0.09 | 3.29 | 2.58 | 2.68 | 2.58 | 1391403 |
| 1724998500 | 2.585 | -0.04 | -1.34 | 2.62 | 2.63 | 2.58 | 2525758 |
| 1724912100 | 2.62 | 0.02 | 0.77 | 2.58 | 2.64 | 2.58 | 1154501 |
| 1724825700 | 2.6 | 0 | 0.00 | 2.6 | 2.61 | 2.58 | 1162177 |
| 1724739300 | 2.6 | -0.01 | -0.38 | 2.61 | 2.62 | 2.57 | 1155725 |
| 1724652900 | 2.61 | 0.02 | 0.77 | 2.6 | 2.63 | 2.595 | 922850 |
| 1724393700 | 2.59 | -0.01 | -0.38 | 2.61 | 2.615 | 2.58 | 648517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
