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 | -0.128 | -4.01002506266 | 3.192 | 3.196 | 3.012 | 672 | 3.12182738 | DE |
| 4 | 0.006 | 0.196206671027 | 3.058 | 3.196 | 3.012 | 1242 | 3.13214808 | DE |
| 12 | -0.212 | -6.47130647131 | 3.276 | 3.334 | 2.904 | 2744 | 3.08730366 | DE |
| 26 | -0.242 | -7.32002419843 | 3.306 | 3.442 | 2.904 | 2366 | 3.1603576 | DE |
| 52 | -0.046 | -1.47909967846 | 3.11 | 3.762 | 2.904 | 2623 | 3.24913251 | DE |
| 156 | 0.114 | 3.86440677966 | 2.95 | 3.762 | 2.646 | 2486 | 3.21274443 | DE |
| 260 | 0.114 | 3.86440677966 | 2.95 | 3.762 | 2.646 | 2486 | 3.21274443 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 3.076 | 0.04 | 1.25 | 3.0139999 | 3.076 | 3.0139999 | 497 |
| 1734643620 | 3.0379999 | -0.1 | -3.06 | 3.076 | 3.076 | 3.0339999 | 469 |
| 1734557220 | 3.134 | -0.01 | -0.38 | 3.11 | 3.138 | 3.11 | 519 |
| 1734470820 | 3.146 | -0.05 | -1.56 | 3.168 | 3.176 | 3.136 | 1666 |
| 1734384420 | 3.196 | 0 | 0.13 | 3.192 | 3.196 | 3.192 | 209 |
| 1734125220 | 3.192 | 0.04 | 1.14 | 3.192 | 3.192 | 3.192 | 1464 |
| 1734038820 | 3.156 | 0 | 0.00 | 3.156 | 3.156 | 3.156 | 0 |
| 1733952420 | 3.156 | 0.04 | 1.15 | 3.12 | 3.156 | 3.104 | 3215 |
| 1733866020 | 3.12 | 0 | 0.00 | 3.116 | 3.156 | 3.116 | 69 |
| 1733779620 | 3.12 | -0.04 | -1.27 | 3.142 | 3.17 | 3.12 | 2318 |
| 1733520420 | 3.16 | -0.02 | -0.50 | 3.164 | 3.18 | 3.16 | 1520 |
| 1733434020 | 3.176 | 0.03 | 1.02 | 3.14 | 3.184 | 3.14 | 1134 |
| 1733347620 | 3.144 | 0.05 | 1.48 | 3.108 | 3.148 | 3.108 | 4912 |
| 1733261220 | 3.098 | 0.01 | 0.19 | 3.084 | 3.108 | 3.084 | 306 |
| 1733174820 | 3.092 | 0.01 | 0.19 | 3.066 | 3.112 | 3.06 | 2400 |
| 1732915620 | 3.086 | 0.01 | 0.19 | 3.08 | 3.086 | 3.08 | 20 |
| 1732829220 | 3.08 | 0.01 | 0.33 | 3.082 | 3.082 | 3.068 | 138 |
| 1732742820 | 3.07 | -0.01 | -0.45 | 3.08 | 3.084 | 3.05 | 969 |
| 1732656420 | 3.084 | -0.01 | -0.19 | 3.092 | 3.098 | 3.072 | 194 |
| 1732570020 | 3.09 | 0.06 | 1.85 | 3.058 | 3.09 | 3.05 | 1576 |
| 1732310820 | 3.0339999 | -0.02 | -0.52 | 3.046 | 3.048 | 3.02 | 2537 |
| 1732224420 | 3.05 | 0.03 | 0.86 | 3.0339999 | 3.058 | 3.0259999 | 1551 |
| 1732138020 | 3.024 | 0.03 | 1.00 | 3.008 | 3.036 | 3.008 | 2078 |
| 1732051620 | 2.994 | 0 | 0.00 | 3 | 3.0339999 | 2.958 | 2932 |
| 1731965220 | 2.994 | 0.01 | 0.34 | 3 | 3.012 | 2.964 | 1898 |
| 1731705960 | 2.984 | 0.02 | 0.61 | 2.946 | 2.992 | 2.946 | 4062 |
| 1731619560 | 2.966 | 0.02 | 0.75 | 2.93 | 2.966 | 2.926 | 12187 |
| 1731533160 | 2.944 | 0.02 | 0.75 | 2.904 | 2.946 | 2.904 | 890 |
| 1731446820 | 2.922 | -0.06 | -2.01 | 2.956 | 2.978 | 2.922 | 10118 |
| 1731360420 | 2.982 | 0.02 | 0.81 | 2.972 | 3.0099999 | 2.966 | 4064 |
| 1731101220 | 2.958 | -0 | -0.07 | 2.968 | 2.974 | 2.958 | 4246 |
| 1731014760 | 2.96 | 0.02 | 0.61 | 2.94 | 2.98 | 2.94 | 9228 |
| 1730928360 | 2.942 | -0.11 | -3.67 | 3.076 | 3.076 | 2.932 | 6538 |
| 1730841960 | 3.054 | -0.01 | -0.39 | 3.068 | 3.068 | 3.054 | 139 |
| 1730755560 | 3.066 | -0.01 | -0.45 | 3.088 | 3.11 | 3.066 | 5737 |
| 1730496360 | 3.08 | 0.02 | 0.59 | 3.058 | 3.088 | 3.052 | 2835 |
| 1730409960 | 3.062 | 0.01 | 0.39 | 3.0379999 | 3.062 | 3.0379999 | 556 |
| 1730323560 | 3.05 | -0.03 | -0.91 | 3.086 | 3.086 | 3.0379999 | 513 |
| 1730237160 | 3.078 | -0.1 | -3.27 | 3.18 | 3.18 | 3.068 | 8839 |
| 1730150760 | 3.182 | 0.03 | 0.89 | 3.154 | 3.182 | 3.134 | 1467 |
| 1729888020 | 3.154 | 0.03 | 0.83 | 3.114 | 3.154 | 3.114 | 132 |
| 1729801560 | 3.128 | 0.03 | 0.90 | 3.126 | 3.132 | 3.118 | 257 |
| 1729715160 | 3.1 | -0.06 | -1.77 | 3.15 | 3.15 | 3.1 | 2768 |
| 1729628760 | 3.156 | 0.03 | 0.96 | 3.116 | 3.156 | 3.1 | 3071 |
| 1729542360 | 3.126 | -0.16 | -4.93 | 3.2799999 | 3.2799999 | 3.036 | 12517 |
| 1729283160 | 3.2879999 | -0.02 | -0.54 | 3.3 | 3.306 | 3.2839999 | 194 |
| 1729196760 | 3.306 | -0.03 | -0.78 | 3.324 | 3.334 | 3.294 | 677 |
| 1729110360 | 3.332 | 0.06 | 1.83 | 3.2719999 | 3.332 | 3.2719999 | 2230 |
| 1729023960 | 3.2719999 | -0 | -0.06 | 3.2679999 | 3.2759999 | 3.266 | 64 |
| 1728937620 | 3.274 | 0 | 0.06 | 3.27 | 3.282 | 3.2599999 | 18 |
| 1728678360 | 3.2719999 | 0.05 | 1.61 | 3.21 | 3.2719999 | 3.208 | 8399 |
| 1728591960 | 3.22 | -0.01 | -0.19 | 3.22 | 3.228 | 3.208 | 5063 |
| 1728505560 | 3.226 | 0.03 | 1.00 | 3.224 | 3.226 | 3.216 | 50 |
| 1728419160 | 3.194 | -0.01 | -0.44 | 3.172 | 3.194 | 3.164 | 9994 |
| 1728332760 | 3.208 | -0.03 | -1.05 | 3.234 | 3.236 | 3.196 | 168 |
| 1728073560 | 3.242 | 0.03 | 1.00 | 3.204 | 3.242 | 3.2 | 23 |
| 1727987220 | 3.21 | -0.06 | -1.95 | 3.2519999 | 3.2519999 | 3.206 | 251 |
| 1727900820 | 3.274 | 0.03 | 0.80 | 3.238 | 3.274 | 3.238 | 6198 |
| 1727814420 | 3.248 | -0.01 | -0.31 | 3.2599999 | 3.29 | 3.248 | 1966 |
| 1727728020 | 3.258 | -0.01 | -0.31 | 3.2759999 | 3.2759999 | 3.23 | 1871 |
| 1727468760 | 3.2679999 | -0 | -0.06 | 3.282 | 3.296 | 3.2679999 | 521 |
| 1727382360 | 3.27 | 0.05 | 1.62 | 3.2599999 | 3.27 | 3.2559999 | 3125 |
| 1727295960 | 3.218 | 0.01 | 0.31 | 3.198 | 3.25 | 3.192 | 6686 |
| 1727209560 | 3.208 | 0.02 | 0.75 | 3.212 | 3.218 | 3.202 | 1068 |
| 1727123160 | 3.184 | -0.01 | -0.44 | 3.198 | 3.198 | 3.176 | 140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
