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 | 0.325 | 13.6842105263 | 2.375 | 3.05 | 2.375 | 3428984 | 2.8262301 | DE |
| 4 | 0.05 | 1.88679245283 | 2.65 | 3.05 | 2.25 | 2555451 | 2.58749998 | DE |
| 12 | -0.05 | -1.81818181818 | 2.75 | 3.35 | 2.25 | 2588631 | 2.76616875 | DE |
| 26 | 0.65 | 31.7073170732 | 2.05 | 5.8 | 2 | 3749500 | 3.5669508 | DE |
| 52 | -3.55 | -56.8 | 6.25 | 6.45 | 1.075 | 4410301 | 2.90384821 | DE |
| 156 | -32.3 | -92.2857142857 | 35 | 38.25 | 1.075 | 2638779 | 5.45421139 | DE |
| 260 | -160.8 | -98.3486238532 | 163.5 | 165 | 1.075 | 1868941 | 12.77005575 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 671838 |
| 1737999000 | 2.9 | -0.1 | -3.33 | 3.05 | 3.05 | 2.9 | 1208688 |
| 1737739800 | 3 | 0.19 | 6.76 | 2.8 | 3.05 | 2.8 | 4416691 |
| 1737653400 | 2.81 | 0.39 | 15.88 | 2.425 | 2.81 | 2.425 | 8951199 |
| 1737567000 | 2.425 | 0.05 | 2.11 | 2.375 | 2.425 | 2.375 | 1896506 |
| 1737480600 | 2.375 | 0.02 | 1.06 | 2.35 | 2.375 | 2.35 | 391424 |
| 1737394200 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 1215841 |
| 1737135000 | 2.35 | -0.08 | -3.09 | 2.425 | 2.425 | 2.35 | 4967028 |
| 1737048600 | 2.425 | 0.18 | 7.78 | 2.25 | 2.525 | 2.25 | 9064957 |
| 1736962200 | 2.25 | -0.08 | -3.23 | 2.325 | 2.325 | 2.25 | 938192 |
| 1736875800 | 2.325 | -0.03 | -1.06 | 2.35 | 2.35 | 2.325 | 1144638 |
| 1736789400 | 2.35 | -0.15 | -6.00 | 2.5 | 2.5 | 2.35 | 3714579 |
| 1736530200 | 2.5 | -0.13 | -4.76 | 2.625 | 2.625 | 2.5 | 2339264 |
| 1736443800 | 2.625 | 0 | 0.00 | 2.625 | 2.625 | 2.625 | 405220 |
| 1736357400 | 2.625 | -0.05 | -1.87 | 2.675 | 2.675 | 2.625 | 699612 |
| 1736271000 | 2.675 | 0 | 0.00 | 2.675 | 2.675 | 2.675 | 741459 |
| 1736184600 | 2.675 | -0.05 | -1.83 | 2.725 | 2.725 | 2.675 | 1054961 |
| 1735925400 | 2.725 | 0.08 | 2.83 | 2.65 | 2.725 | 2.65 | 1884330 |
| 1735839000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 2847149 |
| 1735666200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 186891 |
| 1735579800 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.65 | 814111 |
| 1735320600 | 2.7 | -0.05 | -1.82 | 2.75 | 2.8 | 2.7 | 1517712 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
