News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -6.3829787234 | 0.235 | 0.2375 | 0.22 | 1332534 | 0.22443281 | DE |
| 4 | -0.015 | -6.3829787234 | 0.235 | 0.265 | 0.22 | 942465 | 0.23790504 | DE |
| 12 | -0.065 | -22.8070175439 | 0.285 | 0.295 | 0.22 | 1399637 | 0.25242828 | DE |
| 26 | -0.135 | -38.0281690141 | 0.355 | 0.3975 | 0.215 | 1972285 | 0.27449657 | DE |
| 52 | -0.22 | -50 | 0.44 | 0.505 | 0.215 | 1948591 | 0.34767067 | DE |
| 156 | -0.475 | -68.345323741 | 0.695 | 1.79 | 0.215 | 2778709 | 0.77139734 | DE |
| 260 | -0.025 | -10.2040816327 | 0.245 | 1.79 | 0.15 | 2513940 | 0.66945927 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734930900 | 0.222 | -0.0005 | -0.22 | 0.225 | 0.225 | 0.22 | 343366 |
| 1734671700 | 0.2225 | -0.0025 | -1.11 | 0.22 | 0.23 | 0.22 | 592416 |
| 1734585300 | 0.225 | 0.0025 | 1.12 | 0.225 | 0.225 | 0.22 | 483466 |
| 1734498900 | 0.2225 | -0.0025 | -1.11 | 0.23 | 0.23 | 0.22 | 2952044 |
| 1734412500 | 0.225 | -0.005 | -2.17 | 0.23 | 0.235 | 0.225 | 1618315 |
| 1734326100 | 0.23 | -0.0075 | -3.16 | 0.235 | 0.2375 | 0.23 | 1016427 |
| 1734066900 | 0.2375 | 0 | 0.00 | 0.235 | 0.24 | 0.235 | 341815 |
| 1733980500 | 0.2375 | 0 | 0.00 | 0.24 | 0.24 | 0.235 | 692227 |
| 1733894100 | 0.2375 | -0.0045 | -1.86 | 0.24 | 0.25 | 0.235 | 2077018 |
| 1733807700 | 0.242 | 0.0045 | 1.89 | 0.24 | 0.25 | 0.24 | 1736310 |
| 1733721300 | 0.2375 | -0.0025 | -1.04 | 0.245 | 0.245 | 0.235 | 1215719 |
| 1733462100 | 0.24 | -0.0125 | -4.95 | 0.25 | 0.2525 | 0.24 | 963873 |
| 1733375700 | 0.2525 | -0.0075 | -2.88 | 0.26 | 0.26 | 0.25 | 461817 |
| 1733289300 | 0.26 | 0 | 0.00 | 0.26 | 0.265 | 0.255 | 286279 |
| 1733202900 | 0.26 | -0.005 | -1.89 | 0.26 | 0.265 | 0.26 | 568454 |
| 1733116500 | 0.265 | 0.015 | 6.00 | 0.255 | 0.265 | 0.25 | 1246639 |
| 1732857300 | 0.25 | 0 | 0.00 | 0.25 | 0.255 | 0.25 | 350462 |
| 1732770900 | 0.25 | 0.005 | 2.04 | 0.245 | 0.2525 | 0.245 | 1118949 |
| 1732684500 | 0.245 | 0.005 | 2.08 | 0.245 | 0.25 | 0.24 | 569489 |
| 1732598100 | 0.24 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 164328 |
| 1732511700 | 0.24 | 0.0025 | 1.05 | 0.235 | 0.245 | 0.235 | 393261 |
| 1732252500 | 0.2375 | -0.0025 | -1.04 | 0.24 | 0.245 | 0.2375 | 403406 |
| 1732166100 | 0.24 | -0.002 | -0.83 | 0.24 | 0.2425 | 0.24 | 339640 |
| 1732079700 | 0.242 | 0.002 | 0.83 | 0.245 | 0.245 | 0.24 | 323939 |
| 1731993300 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.235 | 1284459 |
| 1731906900 | 0.245 | 0.015 | 6.52 | 0.24 | 0.25 | 0.2325 | 1467923 |
| 1731647700 | 0.23 | -0.005 | -2.13 | 0.235 | 0.237 | 0.23 | 1673097 |
| 1731561300 | 0.235 | -0.005 | -2.08 | 0.245 | 0.245 | 0.235 | 668370 |
| 1731474900 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.235 | 742229 |
| 1731388500 | 0.245 | 0.005 | 2.08 | 0.24 | 0.255 | 0.24 | 984806 |
| 1731302100 | 0.24 | -0.0125 | -4.95 | 0.255 | 0.255 | 0.24 | 735735 |
| 1731042900 | 0.2525 | 0.0125 | 5.21 | 0.245 | 0.255 | 0.245 | 1977262 |
| 1730956500 | 0.24 | 0.005 | 2.13 | 0.235 | 0.245 | 0.23 | 836598 |
| 1730870100 | 0.235 | -0.005 | -2.08 | 0.24 | 0.24 | 0.23 | 1849855 |
| 1730783700 | 0.24 | -0.0025 | -1.03 | 0.24 | 0.245 | 0.24 | 767151 |
| 1730697300 | 0.2425 | -0.0025 | -1.02 | 0.25 | 0.25 | 0.24 | 804665 |
| 1730438100 | 0.245 | -0.005 | -2.00 | 0.245 | 0.25 | 0.24 | 1345582 |
| 1730351700 | 0.25 | 0 | 0.00 | 0.25 | 0.2525 | 0.245 | 1910124 |
| 1730265300 | 0.25 | -0.015 | -5.66 | 0.265 | 0.265 | 0.245 | 4940128 |
| 1730178900 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.26 | 1650615 |
| 1730092500 | 0.27 | 0 | 0.00 | 0.275 | 0.28 | 0.27 | 2374660 |
| 1729833300 | 0.27 | 0.01 | 3.85 | 0.26 | 0.275 | 0.26 | 1937606 |
| 1729746900 | 0.26 | 0 | 0.00 | 0.26 | 0.265 | 0.255 | 1951835 |
| 1729660500 | 0.26 | 0.0075 | 2.97 | 0.26 | 0.265 | 0.255 | 1550748 |
| 1729574100 | 0.2525 | -0.0025 | -0.98 | 0.26 | 0.26 | 0.25 | 1290427 |
| 1729487700 | 0.255 | -0.0025 | -0.97 | 0.26 | 0.265 | 0.255 | 1240149 |
| 1729228500 | 0.2575 | -0.005 | -1.90 | 0.26 | 0.265 | 0.255 | 1594243 |
| 1729142100 | 0.2625 | -0.0025 | -0.94 | 0.265 | 0.275 | 0.26 | 1323289 |
| 1729055700 | 0.265 | -0.0025 | -0.93 | 0.26 | 0.275 | 0.26 | 1852982 |
| 1728969300 | 0.2675 | -0.0125 | -4.46 | 0.275 | 0.28 | 0.26 | 2695984 |
| 1728882900 | 0.28 | 0.015 | 5.66 | 0.26 | 0.28 | 0.26 | 2757032 |
| 1728623700 | 0.265 | 0.0025 | 0.95 | 0.26 | 0.265 | 0.255 | 860776 |
| 1728537300 | 0.2625 | 0.0125 | 5.00 | 0.245 | 0.265 | 0.24 | 2072112 |
| 1728450900 | 0.25 | -0.005 | -1.96 | 0.255 | 0.26 | 0.245 | 1716816 |
| 1728364500 | 0.255 | -0.005 | -1.92 | 0.26 | 0.275 | 0.2525 | 2348292 |
| 1728278100 | 0.26 | 0.0075 | 2.97 | 0.255 | 0.265 | 0.255 | 1474929 |
| 1728022500 | 0.2525 | -0.0075 | -2.88 | 0.265 | 0.265 | 0.25 | 2619249 |
| 1727936100 | 0.26 | -0.01 | -3.70 | 0.275 | 0.275 | 0.26 | 1343758 |
| 1727849700 | 0.27 | 0.005 | 1.89 | 0.27 | 0.2849999 | 0.265 | 2744264 |
| 1727763300 | 0.265 | -0.01 | -3.64 | 0.275 | 0.28 | 0.265 | 2075378 |
| 1727676900 | 0.275 | 0 | 0.00 | 0.2849999 | 0.295 | 0.27 | 2598779 |
| 1727417700 | 0.275 | 0.005 | 1.85 | 0.275 | 0.305 | 0.275 | 8742954 |
| 1727331300 | 0.27 | 0.02 | 8.00 | 0.255 | 0.275 | 0.25 | 2954616 |
| 1727244900 | 0.25 | 0.01 | 4.17 | 0.25 | 0.27 | 0.245 | 3278957 |
| 1727158500 | 0.24 | 0 | 0.00 | 0.24 | 0.25 | 0.23 | 4712478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
