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 | 1.5306122449 | 1.96 | 2.06 | 1.93 | 1306 | 1.97152244 | DE |
| 4 | -0.01 | -0.5 | 2 | 2.12 | 1.93 | 2898 | 2.01300796 | DE |
| 12 | 0.08 | 4.18848167539 | 1.91 | 2.34 | 1.88 | 3170 | 2.07685811 | DE |
| 26 | -0.37 | -15.6779661017 | 2.36 | 2.57 | 1.88 | 3723 | 2.20408404 | DE |
| 52 | -0.77 | -27.8985507246 | 2.76 | 2.98 | 1.88 | 3072 | 2.38005732 | DE |
| 156 | -1.84 | -48.0417754569 | 3.83 | 4.04 | 1.88 | 3917 | 3.16566468 | DE |
| 260 | -2.47 | -55.3811659193 | 4.46 | 7.78 | 1.88 | 8735 | 4.47437704 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722354900 | 1.97 | 0 | 0.00 | 1.96 | 2.04 | 1.96 | 2055 |
| 1722268500 | 1.97 | -0.03 | -1.50 | 1.95 | 1.97 | 1.94 | 681 |
| 1722009300 | 2 | 0.04 | 2.04 | 1.94 | 2 | 1.94 | 2198 |
| 1721922900 | 1.96 | 0.03 | 1.55 | 1.96 | 1.96 | 1.96 | 260 |
| 1721836500 | 1.93 | -0.07 | -3.50 | 1.96 | 1.96 | 1.93 | 1335 |
| 1721750100 | 2 | 0.01 | 0.50 | 1.99 | 2.06 | 1.96 | 6154 |
| 1721663700 | 1.99 | -0.01 | -0.50 | 1.93 | 2.08 | 1.93 | 5582 |
| 1721404500 | 2 | 0.02 | 1.01 | 1.98 | 2 | 1.98 | 7632 |
| 1721318100 | 1.98 | -0.02 | -1.00 | 2 | 2 | 1.98 | 9248 |
| 1721231700 | 2 | 0 | 0.00 | 2 | 2 | 2 | 1000 |
| 1721145300 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1721058900 | 2 | -0.02 | -0.99 | 1.98 | 2 | 1.98 | 2200 |
| 1720799700 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1720713300 | 2.02 | -0.08 | -3.81 | 1.96 | 2.02 | 1.96 | 4016 |
| 1720626900 | 2.1 | -0.02 | -0.94 | 2.1 | 2.1 | 2.1 | 3669 |
| 1720540500 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 3 |
| 1720454100 | 2.12 | 0.12 | 6.00 | 1.97 | 2.12 | 1.97 | 5300 |
| 1720194900 | 2 | 0 | 0.00 | 1.95 | 2 | 1.95 | 183 |
| 1720108500 | 2 | -0.04 | -1.96 | 2 | 2 | 2 | 100 |
| 1720022100 | 2.04 | 0.08 | 4.08 | 2 | 2.06 | 2 | 539 |
| 1719935700 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1719849300 | 1.96 | -0.03 | -1.51 | 2 | 2 | 1.96 | 3379 |
| 1719590100 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1719503700 | 1.99 | -0.07 | -3.40 | 1.99 | 1.99 | 1.99 | 44 |
| 1719417300 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1719330900 | 2.06 | 0.02 | 0.98 | 2.06 | 2.06 | 2.06 | 851 |
| 1719244500 | 2.04 | 0.04 | 2.00 | 2.04 | 2.04 | 2.04 | 6 |
| 1718985300 | 2 | 0 | 0.00 | 1.99 | 2.04 | 1.99 | 955 |
| 1718898900 | 2 | -0.06 | -2.91 | 2.08 | 2.08 | 2 | 3086 |
| 1718812500 | 2.06 | -0.12 | -5.50 | 2.16 | 2.16 | 2.06 | 4286 |
| 1718726100 | 2.18 | 0 | 0.00 | 2.1 | 2.18 | 2.1 | 1933 |
| 1718639700 | 2.18 | 0.08 | 3.81 | 2.14 | 2.18 | 2.14 | 967 |
| 1718380500 | 2.1 | -0.08 | -3.67 | 2.14 | 2.14 | 2.1 | 1361 |
| 1718294100 | 2.18 | 0.02 | 0.93 | 2.16 | 2.18 | 2.14 | 1183 |
| 1718207700 | 2.16 | -0.08 | -3.57 | 2.24 | 2.24 | 2.16 | 1164 |
| 1718121300 | 2.24 | -0.06 | -2.61 | 2.2799999 | 2.34 | 2.18 | 17829 |
| 1718034900 | 2.3 | 0.02 | 0.88 | 2.2599999 | 2.3 | 2.2599999 | 1000 |
| 1717775700 | 2.2799999 | 0.04 | 1.79 | 2.2799999 | 2.2799999 | 2.2799999 | 45 |
| 1717689300 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 1215 |
| 1717602900 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1717516500 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1717430100 | 2.24 | 0 | 0.00 | 2.2599999 | 2.2799999 | 2.24 | 1210 |
| 1717170900 | 2.24 | 0.12 | 5.66 | 2.22 | 2.24 | 2.18 | 3761 |
| 1717084500 | 2.12 | 0 | 0.00 | 2.16 | 2.2799999 | 2.12 | 8602 |
| 1716998100 | 2.12 | 0.04 | 1.92 | 2.08 | 2.12 | 2.02 | 2223 |
| 1716911700 | 2.08 | 0.06 | 2.97 | 2.06 | 2.12 | 2.06 | 5300 |
| 1716825300 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1716566100 | 2.02 | 0.02 | 1.00 | 2.08 | 2.08 | 2.02 | 2910 |
| 1716479700 | 2 | -0.06 | -2.91 | 2 | 2 | 2 | 305 |
| 1716393300 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1716306900 | 2.06 | 0 | 0.00 | 2.02 | 2.06 | 2 | 9718 |
| 1716220500 | 2.06 | -0.08 | -3.74 | 2 | 2.06 | 2 | 8791 |
| 1715961300 | 2.14 | 0.1 | 4.90 | 2.14 | 2.14 | 2.14 | 2239 |
| 1715874900 | 2.04 | -0.02 | -0.97 | 1.99 | 2.04 | 1.99 | 3480 |
| 1715788500 | 2.06 | 0.15 | 7.85 | 1.94 | 2.06 | 1.94 | 16776 |
| 1715702100 | 1.91 | -0.03 | -1.55 | 1.94 | 1.95 | 1.91 | 1157 |
| 1715615700 | 1.94 | 0.01 | 0.52 | 1.93 | 1.94 | 1.93 | 260 |
| 1715356500 | 1.93 | 0.05 | 2.66 | 1.93 | 1.93 | 1.93 | 50 |
| 1715270100 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1715183700 | 1.88 | -0.03 | -1.57 | 1.91 | 1.91 | 1.88 | 256 |
| 1715097300 | 1.91 | -0.04 | -2.05 | 1.89 | 1.91 | 1.89 | 1654 |
| 1715010900 | 1.95 | 0.04 | 2.09 | 2.1 | 2.1 | 1.91 | 6013 |
| 1714751700 | 1.91 | -0.08 | -4.02 | 1.99 | 2 | 1.91 | 3427 |
| 1714665300 | 1.99 | 0.05 | 2.58 | 1.99 | 1.99 | 1.99 | 34 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
