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 | -0.04 | -1.40845070423 | 2.84 | 2.95 | 2.5499999 | 9670 | 2.82340827 | DE |
| 4 | -0.11 | -3.78006872852 | 2.91 | 3.01 | 2.5499999 | 6202 | 2.85321804 | DE |
| 12 | -0.06 | -2.0979020979 | 2.86 | 3.7 | 2.5499999 | 10903 | 3.08174546 | DE |
| 26 | -0.365 | -11.532385466 | 3.165 | 4.175 | 2.5499999 | 9520 | 3.29508898 | DE |
| 52 | -0.895 | -24.2219215156 | 3.695 | 4.2 | 2.5499999 | 8290 | 3.32399398 | DE |
| 156 | -21.7 | -88.5714285714 | 24.5 | 25.9 | 2.4 | 21668 | 8.5472748 | DE |
| 260 | -22.58 | -88.9676910954 | 25.38 | 26 | 2.4 | 25008 | 10.88703643 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 2.79 | 0.04 | 1.45 | 2.73 | 2.84 | 2.73 | 8565 |
| 1721248020 | 2.75 | -0.09 | -3.17 | 2.7599999 | 2.81 | 2.5499999 | 18586 |
| 1721161560 | 2.84 | -0.08 | -2.74 | 2.84 | 2.87 | 2.8 | 9015 |
| 1721075160 | 2.92 | -0.03 | -1.02 | 2.89 | 2.92 | 2.84 | 1382 |
| 1720815960 | 2.95 | 0.08 | 2.79 | 2.84 | 2.95 | 2.84 | 10802 |
| 1720729560 | 2.87 | -0.06 | -2.05 | 2.84 | 2.89 | 2.84 | 1400 |
| 1720643220 | 2.93 | 0.09 | 3.17 | 2.89 | 2.93 | 2.84 | 1472 |
| 1720556760 | 2.84 | -0.13 | -4.38 | 2.84 | 2.88 | 2.84 | 1601 |
| 1720470360 | 2.97 | 0.13 | 4.58 | 2.88 | 2.97 | 2.84 | 5636 |
| 1720211220 | 2.84 | -0.1 | -3.40 | 2.84 | 2.97 | 2.84 | 15539 |
| 1720124820 | 2.94 | 0.05 | 1.73 | 2.84 | 2.94 | 2.84 | 5231 |
| 1720038420 | 2.89 | 0.07 | 2.48 | 2.88 | 2.89 | 2.88 | 169 |
| 1719952020 | 2.82 | -0.01 | -0.35 | 2.85 | 2.88 | 2.82 | 2067 |
| 1719865620 | 2.83 | -0.01 | -0.35 | 3.0099999 | 3.0099999 | 2.81 | 9171 |
| 1719606420 | 2.84 | -0.07 | -2.41 | 2.97 | 2.97 | 2.84 | 13005 |
| 1719520020 | 2.91 | 0.05 | 1.75 | 2.86 | 2.96 | 2.85 | 6170 |
| 1719433620 | 2.86 | -0.12 | -4.03 | 2.86 | 2.86 | 2.86 | 1260 |
| 1719347160 | 2.98 | 0.11 | 3.83 | 2.86 | 2.98 | 2.86 | 1841 |
| 1719260820 | 2.87 | -0.09 | -3.04 | 2.91 | 2.99 | 2.86 | 10147 |
| 1719001620 | 2.96 | -0.02 | -0.67 | 2.91 | 2.96 | 2.91 | 973 |
| 1718915160 | 2.98 | -0.01 | -0.33 | 2.91 | 2.98 | 2.91 | 1467 |
| 1718828820 | 2.99 | 0.03 | 1.01 | 2.96 | 3.06 | 2.86 | 21911 |
| 1718742360 | 2.96 | -0.03 | -1.00 | 3.07 | 3.07 | 2.96 | 2540 |
| 1718656020 | 2.99 | 0.03 | 1.01 | 3.09 | 3.09 | 2.95 | 5359 |
| 1718396820 | 2.96 | -0.1 | -3.27 | 3.04 | 3.05 | 2.96 | 9869 |
| 1718310420 | 3.06 | 0.03 | 0.99 | 3.07 | 3.11 | 2.96 | 12200 |
| 1718224020 | 3.0299999 | -0.17 | -5.31 | 3.24 | 3.24 | 2.9 | 23561 |
| 1718137620 | 3.2 | 0.02 | 0.63 | 3.34 | 3.34 | 3 | 11283 |
| 1718051220 | 3.18 | -0.5 | -13.59 | 3.57 | 3.65 | 3.08 | 76608 |
| 1717792020 | 3.68 | 0.13 | 3.66 | 3.59 | 3.68 | 3.52 | 18529 |
| 1717705620 | 3.55 | 0.06 | 1.72 | 3.49 | 3.7 | 3.43 | 50716 |
| 1717619220 | 3.49 | 0.03 | 0.87 | 3.49 | 3.49 | 3.45 | 18603 |
| 1717532820 | 3.46 | 0.11 | 3.28 | 3.42 | 3.49 | 3.3 | 21344 |
| 1717446420 | 3.35 | 0.06 | 1.82 | 3.21 | 3.38 | 3.21 | 16149 |
| 1717187220 | 3.29 | 0.1 | 3.13 | 3.15 | 3.29 | 3.15 | 2040 |
| 1717100820 | 3.19 | 0.09 | 2.90 | 3.2 | 3.25 | 3.17 | 8197 |
| 1717014420 | 3.1 | -0.16 | -4.91 | 3.2599999 | 3.33 | 3.1 | 21922 |
| 1716928020 | 3.2599999 | -0.09 | -2.69 | 3.31 | 3.35 | 3.2599999 | 12544 |
| 1716841560 | 3.35 | 0.36 | 12.04 | 3.04 | 3.4 | 3 | 46348 |
| 1716582420 | 2.99 | 0.12 | 4.18 | 2.89 | 2.99 | 2.89 | 2791 |
| 1716496020 | 2.87 | -0.15 | -4.97 | 2.93 | 2.94 | 2.86 | 256 |
| 1716409620 | 3.02 | 0.07 | 2.37 | 2.97 | 3.02 | 2.88 | 29622 |
| 1716323160 | 2.95 | 0.05 | 1.72 | 2.87 | 2.97 | 2.87 | 2425 |
| 1716236760 | 2.9 | -0.1 | -3.33 | 2.96 | 2.96 | 2.9 | 2540 |
| 1715977620 | 3 | 0.04 | 1.35 | 3 | 3 | 2.9 | 6759 |
| 1715891220 | 2.96 | 0.02 | 0.68 | 2.94 | 2.96 | 2.82 | 4412 |
| 1715804820 | 2.94 | 0.13 | 4.63 | 2.83 | 2.97 | 2.81 | 11982 |
| 1715718420 | 2.81 | -0.03 | -1.06 | 2.84 | 2.85 | 2.81 | 9400 |
| 1715631960 | 2.84 | 0.01 | 0.35 | 2.7 | 2.87 | 2.7 | 15685 |
| 1715372820 | 2.83 | 0.04 | 1.43 | 2.83 | 2.84 | 2.77 | 14574 |
| 1715286420 | 2.79 | -0.07 | -2.45 | 2.86 | 2.87 | 2.7599999 | 5674 |
| 1715200020 | 2.86 | 0.07 | 2.51 | 2.69 | 2.89 | 2.69 | 11108 |
| 1715113620 | 2.79 | -0.02 | -0.71 | 2.81 | 2.83 | 2.79 | 51941 |
| 1715027220 | 2.81 | -0.13 | -4.42 | 2.81 | 2.84 | 2.8 | 4097 |
| 1714768020 | 2.94 | 0 | 0.00 | 2.9 | 2.94 | 2.8 | 4160 |
| 1714681560 | 2.94 | -0.04 | -1.34 | 3.13 | 3.13 | 2.89 | 1583 |
| 1714508820 | 2.98 | -0.11 | -3.56 | 3.08 | 3.08 | 2.89 | 5461 |
| 1714422420 | 3.09 | 0.21 | 7.29 | 3.06 | 3.09 | 2.99 | 14940 |
| 1714163220 | 2.88 | 0.09 | 3.23 | 2.86 | 3.0099999 | 2.83 | 9005 |
| 1714076820 | 2.79 | 0.07 | 2.57 | 2.72 | 2.95 | 2.72 | 16954 |
| 1713990420 | 2.72 | -0.16 | -5.56 | 2.88 | 2.88 | 2.72 | 2174 |
| 1713903960 | 2.88 | 0.03 | 1.05 | 2.81 | 2.88 | 2.66 | 17111 |
| 1713817560 | 2.85 | -0.04 | -1.38 | 2.91 | 2.91 | 2.8 | 13925 |
| 1713558420 | 2.89 | -0.1 | -3.34 | 3.08 | 3.08 | 2.89 | 9181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
