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 | 0.075 | 2.80373831776 | 2.675 | 2.775 | 2.675 | 1605946 | 2.74575562 | DE |
| 4 | -0.1 | -3.50877192982 | 2.85 | 3.05 | 2.675 | 1580892 | 2.82294672 | DE |
| 12 | -1.8 | -39.5604395604 | 4.55 | 5.05 | 2.625 | 2608329 | 3.20505552 | DE |
| 26 | 0.8 | 41.0256410256 | 1.95 | 5.8 | 1.525 | 3885064 | 3.42688584 | DE |
| 52 | -3.7 | -57.3643410853 | 6.45 | 7.65 | 1.075 | 4344050 | 3.0530109 | DE |
| 156 | -32.25 | -92.1428571429 | 35 | 51 | 1.075 | 2592559 | 5.78466228 | DE |
| 260 | -178.25 | -98.4806629834 | 181 | 190 | 1.075 | 1829364 | 13.49955257 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 333948 |
| 1734975000 | 2.75 | 0.02 | 0.92 | 2.75 | 2.75 | 2.75 | 1639621 |
| 1734715800 | 2.725 | 0 | 0.00 | 2.725 | 2.74 | 2.725 | 642501 |
| 1734629400 | 2.725 | -0.03 | -0.91 | 2.75 | 2.75 | 2.7 | 720748 |
| 1734543000 | 2.75 | 0 | 0.00 | 2.75 | 2.775 | 2.75 | 3315181 |
| 1734456600 | 2.75 | 0.08 | 2.80 | 2.675 | 2.75 | 2.675 | 1711679 |
| 1734370200 | 2.675 | -0.08 | -2.73 | 2.75 | 2.75 | 2.675 | 1617703 |
| 1734111000 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 1710459 |
| 1734024600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 504328 |
| 1733938200 | 2.75 | -0.08 | -2.65 | 2.825 | 2.825 | 2.75 | 2423015 |
| 1733851800 | 2.825 | -0.05 | -1.74 | 2.875 | 2.875 | 2.825 | 2691651 |
| 1733765400 | 2.875 | -0.08 | -2.54 | 2.95 | 2.95 | 2.875 | 2644699 |
| 1733506200 | 2.95 | 0.1 | 3.51 | 2.85 | 3.05 | 2.8 | 6837557 |
| 1733419800 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 591336 |
| 1733333400 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 860700 |
| 1733247000 | 2.85 | 0 | 0.00 | 2.75 | 2.85 | 2.75 | 1516809 |
| 1733160600 | 2.85 | -0.05 | -1.72 | 2.85 | 2.875 | 2.75 | 728862 |
| 1732901400 | 2.9 | 0.05 | 1.75 | 2.85 | 2.9 | 2.85 | 518905 |
| 1732815000 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 108779 |
| 1732728600 | 2.85 | -0.05 | -1.72 | 2.85 | 2.85 | 2.85 | 432516 |
| 1732642200 | 2.9 | 0.05 | 1.75 | 2.85 | 2.9 | 2.85 | 400785 |
| 1732555800 | 2.85 | 0 | 0.00 | 2.85 | 2.9 | 2.85 | 1753939 |
| 1732296600 | 2.85 | -0.1 | -3.39 | 2.9 | 2.95 | 2.85 | 2684036 |
| 1732210200 | 2.95 | 0.28 | 10.28 | 2.75 | 3.35 | 2.75 | 40674234 |
| 1732123800 | 2.675 | -0.23 | -7.76 | 3 | 3.1 | 2.625 | 9142252 |
| 1732037400 | 2.9 | 0.25 | 9.43 | 2.65 | 3 | 2.65 | 3909442 |
| 1731951000 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.65 | 366779 |
| 1731691800 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 339445 |
| 1731605400 | 2.7 | 0.05 | 1.89 | 2.65 | 2.7 | 2.65 | 816442 |
| 1731519000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 243887 |
| 1731432600 | 2.65 | -0.03 | -0.93 | 2.675 | 2.675 | 2.65 | 1078849 |
| 1731346200 | 2.675 | -0.08 | -2.73 | 2.75 | 2.75 | 2.675 | 1431858 |
| 1731087000 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 640215 |
| 1731000600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 129787 |
| 1730914200 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 1316748 |
| 1730827800 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.7 | 1540809 |
| 1730741400 | 2.8 | -0.2 | -6.67 | 3 | 3 | 2.75 | 2724588 |
| 1730482200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 949623 |
| 1730395800 | 3 | 0.1 | 3.45 | 2.9 | 3 | 2.85 | 4652434 |
| 1730309400 | 2.9 | -0.57 | -16.43 | 3.35 | 3.4 | 2.9 | 4646432 |
| 1730223000 | 3.47 | -0.33 | -8.68 | 3.9 | 3.9 | 3.25 | 14312217 |
| 1730136600 | 3.8 | -0.2 | -5.00 | 4 | 4 | 3.75 | 3299605 |
| 1729873800 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 3.95 | 1308264 |
| 1729787400 | 4.05 | 0 | 0.00 | 4.1 | 4.1 | 3.85 | 4468073 |
| 1729701000 | 4.05 | -0.55 | -11.96 | 4.6 | 4.6 | 4.05 | 4126746 |
| 1729614600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 113510 |
| 1729528200 | 4.6 | 0.05 | 1.10 | 4.55 | 4.6 | 4.55 | 728136 |
| 1729269000 | 4.55 | -0.05 | -1.09 | 4.6 | 4.6 | 4.55 | 998180 |
| 1729182600 | 4.6 | 0.05 | 1.10 | 4.55 | 4.6 | 4.55 | 911177 |
| 1729096200 | 4.55 | -0.15 | -3.19 | 4.7 | 4.7 | 4.55 | 508555 |
| 1729009800 | 4.7 | -0.2 | -4.08 | 4.9 | 4.9 | 4.7 | 1118010 |
| 1728923400 | 4.9 | 0.2 | 4.26 | 4.7 | 5.05 | 4.7 | 4767370 |
| 1728664200 | 4.7 | 0.4 | 9.30 | 4.3 | 4.7 | 4.3 | 1228729 |
| 1728577800 | 4.3 | 0.2 | 4.88 | 4.1 | 4.3 | 4.1 | 1663919 |
| 1728491400 | 4.1 | -0.05 | -1.20 | 4.15 | 4.15 | 4.1 | 352704 |
| 1728405000 | 4.15 | 0.05 | 1.22 | 4.15 | 4.15 | 4.15 | 886968 |
| 1728318600 | 4.1 | -0.1 | -2.38 | 4.2 | 4.2 | 4.1 | 491645 |
| 1728059400 | 4.2 | -0.25 | -5.62 | 4.45 | 4.45 | 4.2 | 1701130 |
| 1727973000 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 762928 |
| 1727886600 | 4.45 | 0.05 | 1.14 | 4.4 | 4.45 | 4.4 | 775940 |
| 1727800200 | 4.4 | -0.15 | -3.30 | 4.55 | 4.55 | 4.4 | 1240607 |
| 1727713800 | 4.55 | -0.25 | -5.21 | 4.8 | 4.8 | 4.55 | 2521609 |
| 1727454600 | 4.8 | 0.05 | 1.05 | 4.85 | 4.95 | 4.75 | 3054214 |
| 1727368200 | 4.75 | 0.85 | 21.79 | 3.9 | 4.75 | 3.9 | 6934658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
