News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -5.03355704698 | 1.49 | 1.505 | 1.4125 | 77322 | 1.47097337 | DE |
| 4 | 0.055 | 4.04411764706 | 1.36 | 1.505 | 1.33 | 143591 | 1.42665726 | DE |
| 12 | 0.065 | 4.81481481481 | 1.35 | 1.505 | 1.23 | 132931 | 1.35060417 | DE |
| 26 | 0.095 | 7.19696969697 | 1.32 | 1.505 | 1.22 | 116615 | 1.347087 | DE |
| 52 | 0.345 | 32.2429906542 | 1.07 | 1.505 | 0.92 | 106527 | 1.24275248 | DE |
| 156 | -0.33 | -18.9111747851 | 1.745 | 1.91 | 0.81 | 144959 | 1.27436264 | DE |
| 260 | 0.425 | 42.9292929293 | 0.99 | 2.02 | 0.48 | 201302 | 1.26943371 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 1.42 | -0.04 | -2.41 | 1.445 | 1.455 | 1.3899999 | 110317 |
| 1721801700 | 1.455 | -0.01 | -0.68 | 1.47 | 1.475 | 1.455 | 77877 |
| 1721715300 | 1.465 | 0.02 | 1.38 | 1.45 | 1.47 | 1.435 | 28337 |
| 1721628900 | 1.445 | -0.03 | -1.70 | 1.475 | 1.495 | 1.435 | 113797 |
| 1721369700 | 1.47 | -0.03 | -2.00 | 1.5 | 1.5 | 1.47 | 15562 |
| 1721283300 | 1.5 | 0.02 | 1.35 | 1.49 | 1.5049999 | 1.48 | 151036 |
| 1721196900 | 1.48 | 0.01 | 0.68 | 1.475 | 1.495 | 1.46 | 146545 |
| 1721110500 | 1.47 | 0.01 | 0.68 | 1.455 | 1.47 | 1.44 | 350769 |
| 1721024100 | 1.46 | 0.03 | 2.46 | 1.435 | 1.47 | 1.41 | 350548 |
| 1720764900 | 1.425 | 0.01 | 0.35 | 1.43 | 1.44 | 1.42 | 303482 |
| 1720678500 | 1.42 | 0.02 | 1.43 | 1.42 | 1.435 | 1.3799999 | 336270 |
| 1720592100 | 1.4 | 0.04 | 3.32 | 1.42 | 1.435 | 1.3799999 | 236612 |
| 1720505700 | 1.355 | -0.03 | -2.17 | 1.3899999 | 1.3899999 | 1.355 | 20867 |
| 1720419300 | 1.385 | -0.03 | -1.77 | 1.405 | 1.41 | 1.385 | 16153 |
| 1720160100 | 1.41 | 0.03 | 2.17 | 1.3799999 | 1.42 | 1.3799999 | 182295 |
| 1720073700 | 1.3799999 | 0 | 0.00 | 1.36 | 1.3799999 | 1.36 | 92090 |
| 1719987300 | 1.3799999 | 0.03 | 2.60 | 1.35 | 1.3799999 | 1.35 | 71677 |
| 1719900900 | 1.345 | -0 | -0.19 | 1.34 | 1.35 | 1.335 | 145270 |
| 1719814500 | 1.3475 | -0.01 | -0.55 | 1.355 | 1.365 | 1.33 | 113443 |
| 1719555300 | 1.355 | 0 | 0.37 | 1.35 | 1.355 | 1.35 | 6282 |
| 1719468900 | 1.35 | -0.01 | -0.74 | 1.36 | 1.36 | 1.34 | 112901 |
| 1719382500 | 1.36 | 0.01 | 0.74 | 1.35 | 1.365 | 1.345 | 154038 |
| 1719296100 | 1.35 | 0.01 | 0.75 | 1.33 | 1.35 | 1.33 | 56853 |
| 1719209700 | 1.34 | 0.01 | 0.37 | 1.36 | 1.36 | 1.32 | 75238 |
| 1718950500 | 1.335 | 0.02 | 1.52 | 1.325 | 1.36 | 1.325 | 66411 |
| 1718864100 | 1.315 | 0 | 0.38 | 1.32 | 1.34 | 1.3 | 293653 |
| 1718777700 | 1.31 | -0.01 | -0.76 | 1.31 | 1.325 | 1.305 | 1525011 |
| 1718691300 | 1.32 | 0.01 | 0.76 | 1.31 | 1.32 | 1.31 | 23685 |
| 1718604900 | 1.31 | -0.01 | -0.76 | 1.31 | 1.32 | 1.305 | 249936 |
| 1718345700 | 1.32 | -0.01 | -0.38 | 1.325 | 1.325 | 1.32 | 1114 |
| 1718259300 | 1.325 | 0.01 | 1.15 | 1.31 | 1.325 | 1.31 | 66705 |
| 1718172900 | 1.31 | 0 | 0.00 | 1.31 | 1.32 | 1.31 | 75494 |
| 1718086500 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.29 | 137838 |
| 1717740900 | 1.31 | 0 | 0.00 | 1.31 | 1.32 | 1.31 | 14482 |
| 1717654500 | 1.31 | -0.02 | -1.13 | 1.315 | 1.315 | 1.3 | 30223 |
| 1717568100 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 8244 |
| 1717481700 | 1.325 | 0.01 | 1.15 | 1.33 | 1.345 | 1.325 | 107651 |
| 1717395300 | 1.31 | 0.01 | 0.77 | 1.31 | 1.33 | 1.285 | 75652 |
| 1717136100 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.29 | 39432 |
| 1717049700 | 1.3 | 0.02 | 1.56 | 1.29 | 1.31 | 1.29 | 56590 |
| 1716963300 | 1.28 | 0.04 | 3.23 | 1.26 | 1.305 | 1.26 | 159323 |
| 1716876900 | 1.24 | -0.01 | -0.80 | 1.25 | 1.25 | 1.235 | 50729 |
| 1716790500 | 1.25 | 0.01 | 0.81 | 1.24 | 1.26 | 1.24 | 58932 |
| 1716531300 | 1.24 | 0.01 | 0.81 | 1.25 | 1.25 | 1.23 | 50923 |
| 1716444900 | 1.23 | -0.04 | -2.77 | 1.26 | 1.26 | 1.23 | 120652 |
| 1716358500 | 1.2649999 | -0.02 | -1.17 | 1.28 | 1.28 | 1.26 | 61288 |
| 1716272100 | 1.28 | -0.01 | -0.39 | 1.28 | 1.285 | 1.2549999 | 66372 |
| 1716185700 | 1.285 | -0.01 | -0.39 | 1.2649999 | 1.3 | 1.26 | 122806 |
| 1715926500 | 1.29 | 0 | 0.00 | 1.28 | 1.295 | 1.28 | 60327 |
| 1715840100 | 1.29 | 0.02 | 1.18 | 1.27 | 1.29 | 1.27 | 35528 |
| 1715753700 | 1.275 | 0.01 | 0.79 | 1.27 | 1.295 | 1.2649999 | 77312 |
| 1715667300 | 1.2649999 | -0.03 | -1.94 | 1.295 | 1.295 | 1.2649999 | 130011 |
| 1715580900 | 1.29 | 0.01 | 0.39 | 1.285 | 1.335 | 1.285 | 28771 |
| 1715321700 | 1.285 | 0 | 0.00 | 1.34 | 1.34 | 1.285 | 102745 |
| 1715235300 | 1.285 | -0.04 | -2.65 | 1.32 | 1.32 | 1.28 | 188824 |
| 1715148900 | 1.32 | -0.03 | -2.22 | 1.35 | 1.35 | 1.32 | 56664 |
| 1715062500 | 1.35 | 0.01 | 0.75 | 1.365 | 1.365 | 1.33 | 66567 |
| 1714976100 | 1.34 | 0 | 0.00 | 1.35 | 1.3799999 | 1.34 | 320922 |
| 1714716900 | 1.34 | 0.01 | 0.37 | 1.34 | 1.35 | 1.34 | 115782 |
| 1714630500 | 1.335 | -0.01 | -0.74 | 1.35 | 1.35 | 1.32 | 38384 |
| 1714544100 | 1.345 | -0.01 | -0.37 | 1.35 | 1.355 | 1.33 | 83948 |
| 1714457700 | 1.35 | 0.02 | 1.12 | 1.35 | 1.35 | 1.35 | 4346 |
| 1714371300 | 1.335 | -0.01 | -0.74 | 1.33 | 1.35 | 1.325 | 35828 |
| 1714112100 | 1.345 | 0.01 | 0.75 | 1.34 | 1.345 | 1.34 | 10594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
