News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.261780104712 | 1.91 | 1.985 | 1.9 | 8591366 | 1.96713644 | DE |
| 4 | -0.265 | -12.1559633028 | 2.18 | 2.23 | 1.875 | 13922554 | 2.03871125 | DE |
| 12 | -0.275 | -12.5570776256 | 2.19 | 2.51 | 1.875 | 10278566 | 2.11251986 | DE |
| 26 | 0.035 | 1.86170212766 | 1.88 | 2.51 | 1.83 | 13456378 | 2.07889587 | DE |
| 52 | -0.195 | -9.24170616114 | 2.11 | 2.51 | 1.8 | 13071877 | 2.0836947 | DE |
| 156 | -1.085 | -36.1666666667 | 3 | 3.71 | 1.8 | 12011372 | 2.17881551 | DE |
| 260 | -1.315 | -40.7120743034 | 3.23 | 3.71 | 1.65 | 12221741 | 2.33290211 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735276500 | 1.9825 | 0 | 0.13 | 1.975 | 1.985 | 1.96 | 7980832 |
| 1735014060 | 1.98 | 0.02 | 1.28 | 1.955 | 1.98 | 1.955 | 3733313 |
| 1734930900 | 1.955 | 0.07 | 3.71 | 1.91 | 1.96 | 1.9 | 14059952 |
| 1734671700 | 1.885 | -0.03 | -1.31 | 1.89 | 2.21 | 1.88 | 23508636 |
| 1734585300 | 1.91 | -0.05 | -2.30 | 1.88 | 1.91 | 1.875 | 18628185 |
| 1734498900 | 1.955 | 0.01 | 0.51 | 1.96 | 1.985 | 1.95 | 10156064 |
| 1734412500 | 1.945 | 0 | 0.00 | 1.97 | 1.97 | 1.935 | 13491119 |
| 1734326100 | 1.945 | -0.07 | -3.23 | 1.99 | 1.995 | 1.94 | 15303406 |
| 1734066900 | 2.0099999 | -0.01 | -0.50 | 2 | 2.02 | 1.985 | 13939156 |
| 1733980500 | 2.02 | -0.07 | -3.35 | 2.09 | 2.09 | 2.0099999 | 14542804 |
| 1733894100 | 2.09 | -0.01 | -0.24 | 2.09 | 2.1 | 2.06 | 16724993 |
| 1733807700 | 2.095 | -0.02 | -0.71 | 2.11 | 2.13 | 2.06 | 25763536 |
| 1733721300 | 2.11 | -0.03 | -1.40 | 2.13 | 2.145 | 2.095 | 14488933 |
| 1733462100 | 2.14 | -0.04 | -1.83 | 2.15 | 2.18 | 2.125 | 8201134 |
| 1733375700 | 2.18 | -0.01 | -0.23 | 2.19 | 2.23 | 2.16 | 11622706 |
| 1733289300 | 2.185 | -0.02 | -0.68 | 2.18 | 2.19 | 2.13 | 11940219 |
| 1733202900 | 2.2 | -0.02 | -0.90 | 2.2 | 2.22 | 2.19 | 14578349 |
| 1733116500 | 2.22 | 0.05 | 2.30 | 2.18 | 2.22 | 2.17 | 11942629 |
| 1732857300 | 2.17 | -0.04 | -1.81 | 2.19 | 2.2 | 2.165 | 8446440 |
| 1732770900 | 2.21 | 0 | 0.00 | 2.21 | 2.24 | 2.18 | 8522103 |
| 1732684500 | 2.21 | 0.03 | 1.38 | 2.18 | 2.22 | 2.165 | 9333835 |
| 1732598100 | 2.18 | -0.01 | -0.23 | 2.18 | 2.205 | 2.16 | 8691558 |
| 1732511700 | 2.185 | 0.07 | 3.07 | 2.14 | 2.205 | 2.12 | 19880214 |
| 1732252500 | 2.12 | 0.02 | 0.95 | 2.13 | 2.41 | 2.105 | 6980708 |
| 1732166100 | 2.1 | -0.01 | -0.24 | 2.12 | 2.12 | 2.09 | 7501867 |
| 1732079700 | 2.105 | -0.05 | -2.09 | 2.13 | 2.14 | 2.1 | 7057279 |
| 1731993300 | 2.15 | 0.03 | 1.42 | 2.13 | 2.165 | 2.11 | 7763244 |
| 1731906900 | 2.12 | -0.01 | -0.24 | 2.12 | 2.14 | 2.1 | 5213173 |
| 1731647700 | 2.125 | 0.02 | 0.71 | 2.14 | 2.15 | 2.12 | 6447646 |
| 1731561300 | 2.11 | 0 | 0.00 | 2.12 | 2.13 | 2.1 | 6727475 |
| 1731474900 | 2.11 | -0.04 | -1.86 | 2.12 | 2.13 | 2.1 | 5260055 |
| 1731388500 | 2.15 | 0.03 | 1.42 | 2.12 | 2.16 | 2.12 | 9949433 |
| 1731302100 | 2.12 | 0.01 | 0.47 | 2.09 | 2.13 | 2.09 | 7671504 |
| 1731042900 | 2.11 | 0.05 | 2.43 | 2.12 | 2.14 | 2.09 | 6775429 |
| 1730956500 | 2.06 | -0.06 | -2.83 | 2.06 | 2.1 | 2.05 | 10204243 |
| 1730870100 | 2.12 | -0.05 | -2.08 | 2.18 | 2.18 | 2.11 | 14111519 |
| 1730783700 | 2.165 | 0 | 0.23 | 2.13 | 2.18 | 2.13 | 5730693 |
| 1730697300 | 2.16 | 0.02 | 0.93 | 2.15 | 2.18 | 2.15 | 6016802 |
| 1730438100 | 2.14 | 0.01 | 0.47 | 2.14 | 2.17 | 2.13 | 8016560 |
| 1730351700 | 2.13 | -0.04 | -1.84 | 2.16 | 2.19 | 2.13 | 13219282 |
| 1730265300 | 2.17 | 0.02 | 0.93 | 2.16 | 2.19 | 2.14 | 5311988 |
| 1730178900 | 2.15 | -0.04 | -1.60 | 2.19 | 2.2 | 2.15 | 9997071 |
| 1730092500 | 2.185 | -0.03 | -1.13 | 2.21 | 2.21 | 2.17 | 6635304 |
| 1729833300 | 2.21 | 0 | 0.00 | 2.22 | 2.23 | 2.19 | 6233913 |
| 1729746900 | 2.21 | -0.02 | -0.67 | 2.24 | 2.25 | 2.2 | 11683538 |
| 1729660500 | 2.225 | 0.05 | 2.30 | 2.23 | 2.27 | 2.205 | 11978217 |
| 1729574100 | 2.175 | -0.02 | -0.68 | 2.17 | 2.2 | 2.1549999 | 12797870 |
| 1729487700 | 2.19 | 0.02 | 0.92 | 2.2 | 2.21 | 2.17 | 7516102 |
| 1729228500 | 2.17 | -0.05 | -2.25 | 2.2 | 2.5099999 | 1.91 | 11043272 |
| 1729142100 | 2.22 | 0.04 | 1.83 | 2.21 | 2.23 | 2.2 | 6424868 |
| 1729055700 | 2.18 | -0.02 | -0.91 | 2.21 | 2.21 | 2.175 | 8850036 |
| 1728969300 | 2.2 | -0.02 | -0.68 | 2.23 | 2.245 | 2.175 | 12910737 |
| 1728882900 | 2.215 | 0 | 0.23 | 2.22 | 2.25 | 2.21 | 6738212 |
| 1728623700 | 2.21 | -0.02 | -0.90 | 2.2 | 2.22 | 2.2 | 6700545 |
| 1728537300 | 2.23 | 0.04 | 1.59 | 2.2 | 2.23 | 2.2 | 11556734 |
| 1728450900 | 2.195 | -0.01 | -0.45 | 2.21 | 2.23 | 2.19 | 5441739 |
| 1728364500 | 2.205 | 0.02 | 1.15 | 2.17 | 2.22 | 2.17 | 5575580 |
| 1728278100 | 2.18 | -0.03 | -1.13 | 2.19 | 2.205 | 2.17 | 8634063 |
| 1728022500 | 2.205 | 0 | 0.23 | 2.18 | 2.21 | 2.18 | 5774367 |
| 1727936100 | 2.2 | 0.05 | 2.09 | 2.17 | 2.22 | 2.16 | 11011633 |
| 1727849700 | 2.1549999 | -0.02 | -0.69 | 2.17 | 2.18 | 2.15 | 8510446 |
| 1727763300 | 2.17 | 0.02 | 0.93 | 2.15 | 2.18 | 2.13 | 15242615 |
| 1727676900 | 2.15 | -0.07 | -3.15 | 2.21 | 2.235 | 2.15 | 24107901 |
| 1727417700 | 2.22 | 0.04 | 1.60 | 2.2 | 2.23 | 2.19 | 10251482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
