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 | -1.15 | -31.5068493151 | 3.65 | 4.4 | 2.4 | 7695859 | 3.85878811 | DE |
| 4 | -0.4 | -13.7931034483 | 2.9 | 4.4 | 2.4 | 3817847 | 3.54605943 | DE |
| 12 | 0.6 | 31.5789473684 | 1.9 | 4.4 | 1.85 | 2690024 | 3.08949443 | DE |
| 26 | 1.55 | 163.157894737 | 0.95 | 4.4 | 0.935 | 2839885 | 2.3515504 | DE |
| 52 | 2.025 | 426.315789474 | 0.475 | 4.4 | 0.425 | 2250984 | 1.73211855 | DE |
| 156 | 1.425 | 132.558139535 | 1.075 | 4.4 | 0.375 | 1667854 | 1.33072174 | DE |
| 260 | 1.225 | 96.0784313725 | 1.275 | 4.4 | 0.375 | 2077099 | 1.17580938 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 3 | -1.3 | -30.23 | 4.2 | 4.2 | 2.8 | 10629149 |
| 1732037400 | 4.3 | 0.04 | 0.94 | 4.35 | 4.4 | 4.18 | 9222618 |
| 1731951000 | 4.26 | 0.24 | 5.97 | 4.1 | 4.3 | 3.95 | 9986154 |
| 1731691800 | 4.0199999 | 0.42 | 11.67 | 3.65 | 4.0199999 | 3.51 | 7830427 |
| 1731605400 | 3.6 | 0 | 0.00 | 3.65 | 3.7 | 3.6 | 810947 |
| 1731519000 | 3.6 | -0.02 | -0.55 | 3.7 | 3.7 | 3.6 | 841196 |
| 1731432600 | 3.62 | 0.07 | 1.97 | 3.55 | 3.7 | 3.5 | 2647697 |
| 1731346200 | 3.55 | 0.05 | 1.43 | 3.5 | 3.55 | 3.45 | 2978429 |
| 1731087000 | 3.5 | 0 | 0.00 | 3.4 | 3.5 | 3.4 | 214912 |
| 1731000600 | 3.5 | 0.25 | 7.69 | 3.25 | 3.5 | 3.25 | 4463673 |
| 1730914200 | 3.25 | 0.15 | 4.84 | 3.1 | 3.25 | 3.1 | 1531506 |
| 1730827800 | 3.1 | -0.05 | -1.59 | 3.15 | 3.15 | 2.85 | 2350958 |
| 1730741400 | 3.15 | -0.1 | -3.08 | 3.25 | 3.25 | 3.15 | 966041 |
| 1730482200 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.25 | 780520 |
| 1730395800 | 3.3 | 0.2 | 6.45 | 3.25 | 3.35 | 3.25 | 3578863 |
| 1730309400 | 3.1 | -0.1 | -3.13 | 3.2 | 3.2 | 3.1 | 4401083 |
| 1730223000 | 3.2 | 0.35 | 12.28 | 2.9 | 3.2 | 2.9 | 6179053 |
| 1730136600 | 2.85 | 0.05 | 1.79 | 2.9 | 2.9 | 2.85 | 2520624 |
| 1729873800 | 2.8 | -0.1 | -3.45 | 2.9 | 2.9 | 2.8 | 3610362 |
| 1729787400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.85 | 812728 |
| 1729701000 | 2.9 | -0.18 | -5.84 | 3 | 3 | 2.9 | 1033358 |
| 1729614600 | 3.08 | 0.18 | 6.21 | 2.9 | 3.08 | 2.9 | 799780 |
| 1729528200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.85 | 1562972 |
| 1729269000 | 2.9 | -0.15 | -4.92 | 3.05 | 3.05 | 2.8 | 10562560 |
| 1729182600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 2.98 | 3521560 |
| 1729096200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 2.95 | 4783278 |
| 1729009800 | 3.05 | 0.15 | 5.17 | 2.9 | 3.05 | 2.9 | 4114727 |
| 1728923400 | 2.9 | -0.1 | -3.33 | 3.05 | 3.05 | 2.9 | 3705613 |
| 1728664200 | 3 | 0 | 0.00 | 3.05 | 3.05 | 2.95 | 696806 |
| 1728577800 | 3 | 0 | 0.00 | 3.05 | 3.05 | 2.95 | 1544249 |
| 1728491400 | 3 | 0 | 0.00 | 3.05 | 3.1 | 2.95 | 211627 |
| 1728405000 | 3 | 0.1 | 3.45 | 2.9 | 3 | 2.9 | 1515844 |
| 1728318600 | 2.9 | 0.1 | 3.57 | 2.85 | 2.9 | 2.85 | 1983992 |
| 1728059400 | 2.8 | -0.1 | -3.45 | 2.9 | 2.95 | 2.8 | 1789329 |
| 1727973000 | 2.9 | -0.1 | -3.33 | 3.05 | 3.05 | 2.9 | 1804471 |
| 1727886600 | 3 | 0 | 0.00 | 3.05 | 3.05 | 2.92 | 1603382 |
| 1727800200 | 3 | 0.1 | 3.45 | 2.9 | 3.1 | 2.85 | 5232317 |
| 1727713800 | 2.9 | 0.1 | 3.57 | 2.8 | 2.9 | 2.8 | 3261832 |
| 1727454600 | 2.8 | 0.3 | 12.00 | 2.5 | 2.8 | 2.5 | 6861139 |
| 1727368200 | 2.5 | 0.04 | 1.63 | 2.4 | 2.5 | 2.38 | 2858116 |
| 1727281800 | 2.46 | 0.06 | 2.50 | 2.4 | 2.46 | 2.35 | 869374 |
| 1727195400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.35 | 575169 |
| 1727109000 | 2.4 | 0.15 | 6.67 | 2.25 | 2.4 | 2.25 | 629106 |
| 1726849800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 704047 |
| 1726763400 | 2.25 | 0.1 | 4.65 | 2.15 | 2.3 | 2.15 | 2574107 |
| 1726677000 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 251729 |
| 1726590600 | 2.15 | 0.1 | 4.88 | 2.05 | 2.15 | 2 | 459677 |
| 1726504200 | 2.05 | -0.05 | -2.38 | 2.1 | 2.15 | 2.05 | 236788 |
| 1726245000 | 2.1 | -0.05 | -2.33 | 2.15 | 2.16 | 2.1 | 1681054 |
| 1726158600 | 2.15 | 0.05 | 2.38 | 2.1 | 2.15 | 2.1 | 855823 |
| 1726072200 | 2.1 | 0 | 0.00 | 2.1 | 2.15 | 2.1 | 712944 |
| 1725985800 | 2.1 | -0.1 | -4.55 | 2.2 | 2.2 | 2.1 | 1336789 |
| 1725899400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 859814 |
| 1725640200 | 2.2 | -0.1 | -4.35 | 2.2 | 2.25 | 2.2 | 2154001 |
| 1725553800 | 2.3 | 0.25 | 12.20 | 2.05 | 2.3 | 2.05 | 1268407 |
| 1725467400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 1268303 |
| 1725381000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 1580131 |
| 1725294600 | 2.05 | -0.2 | -8.89 | 2.25 | 2.25 | 2.05 | 1968017 |
| 1725035400 | 2.25 | 0.05 | 2.27 | 2.2 | 2.3 | 2.2 | 1598366 |
| 1724949000 | 2.2 | 0.3 | 15.79 | 1.9 | 2.25 | 1.85 | 3845804 |
| 1724862600 | 1.9 | 0 | 0.00 | 1.875 | 1.9 | 1.87 | 2491302 |
| 1724776200 | 1.9 | 0 | 0.00 | 1.875 | 1.9 | 1.835 | 151850 |
| 1724430600 | 1.9 | 0.02 | 1.33 | 1.875 | 1.9 | 1.875 | 1023330 |
| 1724344200 | 1.875 | 0.13 | 7.14 | 1.75 | 1.875 | 1.75 | 676248 |
| 1724257800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.7 | 341411 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
