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 | 0.01 | 0.793650793651 | 1.26 | 1.285 | 1.26 | 633697 | 1.27425567 | DE |
| 4 | -0.02 | -1.5503875969 | 1.29 | 1.295 | 1.1 | 959553 | 1.22898115 | DE |
| 12 | 0 | 0 | 1.27 | 1.31 | 1.1 | 674033 | 1.25466059 | DE |
| 26 | 0.035 | 2.83400809717 | 1.235 | 1.31 | 1.1 | 630488 | 1.24681662 | DE |
| 52 | 0.08 | 6.72268907563 | 1.19 | 1.31 | 1.1 | 590644 | 1.23339102 | DE |
| 156 | -0.03 | -2.30769230769 | 1.3 | 1.325 | 1.08 | 553690 | 1.21417934 | DE |
| 260 | 0.33 | 35.1063829787 | 0.94 | 1.325 | 0.93 | 494918 | 1.19798429 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745820900 | 1.28 | 0.01 | 0.79 | 1.27 | 1.28 | 1.27 | 166257 |
| 1745475300 | 1.27 | 0 | 0.00 | 1.28 | 1.28 | 1.2649999 | 440822 |
| 1745388900 | 1.27 | -0.01 | -0.78 | 1.28 | 1.285 | 1.27 | 651228 |
| 1745302500 | 1.28 | 0.01 | 0.79 | 1.26 | 1.285 | 1.26 | 809041 |
| 1744870500 | 1.27 | 0.01 | 0.40 | 1.2549999 | 1.28 | 1.25 | 646049 |
| 1744784100 | 1.2649999 | 0 | 0.40 | 1.2549999 | 1.275 | 1.245 | 905995 |
| 1744697700 | 1.26 | 0.02 | 1.61 | 1.24 | 1.27 | 1.24 | 480199 |
| 1744611300 | 1.24 | 0.01 | 1.22 | 1.225 | 1.25 | 1.225 | 916401 |
| 1744352100 | 1.225 | 0.01 | 0.41 | 1.21 | 1.225 | 1.1975 | 654914 |
| 1744265700 | 1.22 | 0.04 | 3.83 | 1.22 | 1.24 | 1.22 | 831874 |
| 1744179300 | 1.175 | -0.05 | -3.69 | 1.205 | 1.23 | 1.175 | 1747207 |
| 1744092900 | 1.22 | 0.07 | 5.63 | 1.18 | 1.245 | 1.18 | 1424047 |
| 1744006500 | 1.155 | -0.09 | -7.23 | 1.19 | 1.19 | 1.1 | 2917457 |
| 1743743700 | 1.245 | -0.03 | -1.97 | 1.2649999 | 1.2649999 | 1.24 | 1157344 |
| 1743657300 | 1.27 | -0.02 | -1.55 | 1.285 | 1.295 | 1.27 | 1086572 |
| 1743570900 | 1.29 | 0.01 | 0.78 | 1.285 | 1.2925 | 1.28 | 481821 |
| 1743484500 | 1.28 | -0.01 | -0.39 | 1.295 | 1.295 | 1.28 | 441228 |
| 1743398100 | 1.285 | 0 | 0.00 | 1.29 | 1.295 | 1.285 | 522403 |
| 1743138900 | 1.285 | 0 | 0.00 | 1.29 | 1.29 | 1.28 | 517695 |
| 1743052500 | 1.285 | 0 | 0.00 | 1.28 | 1.285 | 1.28 | 430165 |
| 1742966100 | 1.285 | 0 | 0.39 | 1.275 | 1.285 | 1.275 | 897693 |
| 1742879700 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.275 | 730386 |
| 1742793300 | 1.28 | 0.01 | 0.59 | 1.27 | 1.28 | 1.2649999 | 541958 |
| 1742534100 | 1.2725 | 0 | 0.39 | 1.27 | 1.28 | 1.27 | 617013 |
| 1742447700 | 1.2675 | -0.01 | -0.59 | 1.28 | 1.28 | 1.2649999 | 618913 |
| 1742361300 | 1.275 | 0 | 0.39 | 1.275 | 1.285 | 1.275 | 346151 |
| 1742274900 | 1.27 | -0.01 | -0.39 | 1.27 | 1.285 | 1.27 | 485826 |
| 1742188500 | 1.275 | 0.01 | 0.79 | 1.275 | 1.28 | 1.27 | 431226 |
| 1741929300 | 1.2649999 | 0 | 0.40 | 1.2649999 | 1.28 | 1.2549999 | 897491 |
| 1741842900 | 1.26 | -0.01 | -0.59 | 1.27 | 1.29 | 1.26 | 1325395 |
| 1741756500 | 1.2675 | -0 | -0.20 | 1.2649999 | 1.27 | 1.2649999 | 462091 |
| 1741670100 | 1.27 | -0.02 | -1.17 | 1.275 | 1.285 | 1.2649999 | 730945 |
| 1741583700 | 1.285 | 0.01 | 1.18 | 1.27 | 1.285 | 1.2649999 | 615786 |
| 1741324500 | 1.27 | -0.01 | -0.78 | 1.28 | 1.28 | 1.27 | 493149 |
| 1741238100 | 1.28 | 0.02 | 1.59 | 1.2649999 | 1.28 | 1.2649999 | 381300 |
| 1741151700 | 1.26 | -0.03 | -1.95 | 1.285 | 1.285 | 1.26 | 1016000 |
| 1741065300 | 1.285 | 0.01 | 0.78 | 1.28 | 1.29 | 1.275 | 403494 |
| 1740978900 | 1.275 | -0.01 | -0.39 | 1.28 | 1.29 | 1.27 | 434139 |
| 1740719700 | 1.28 | -0.01 | -0.78 | 1.285 | 1.295 | 1.27 | 1102498 |
| 1740633300 | 1.29 | 0.01 | 0.78 | 1.29 | 1.31 | 1.2775 | 968483 |
| 1740546900 | 1.28 | 0 | 0.00 | 1.285 | 1.285 | 1.275 | 279287 |
| 1740460500 | 1.28 | 0 | 0.00 | 1.29 | 1.29 | 1.28 | 220880 |
| 1740374100 | 1.28 | -0.01 | -0.78 | 1.3 | 1.3 | 1.28 | 250582 |
| 1740114900 | 1.29 | 0.02 | 1.57 | 1.27 | 1.3 | 1.27 | 770994 |
| 1740028500 | 1.27 | -0.01 | -0.39 | 1.28 | 1.285 | 1.27 | 542589 |
| 1739942100 | 1.275 | -0 | -0.20 | 1.28 | 1.28 | 1.275 | 337335 |
| 1739855700 | 1.2775 | 0 | 0.20 | 1.275 | 1.3 | 1.275 | 513202 |
| 1739769300 | 1.275 | -0.01 | -0.39 | 1.28 | 1.29 | 1.27 | 179204 |
| 1739510100 | 1.28 | -0.01 | -0.39 | 1.295 | 1.295 | 1.2775 | 587750 |
| 1739423700 | 1.285 | 0 | 0.00 | 1.285 | 1.3 | 1.28 | 326286 |
| 1739337300 | 1.285 | 0 | 0.00 | 1.29 | 1.295 | 1.285 | 169270 |
| 1739250900 | 1.285 | 0.01 | 0.78 | 1.285 | 1.3 | 1.28 | 592532 |
| 1739164500 | 1.275 | 0 | 0.00 | 1.275 | 1.29 | 1.27 | 366777 |
| 1738905300 | 1.275 | 0.01 | 0.99 | 1.2649999 | 1.29 | 1.2649999 | 278664 |
| 1738818900 | 1.2625 | -0 | -0.20 | 1.2649999 | 1.27 | 1.26 | 348991 |
| 1738732500 | 1.2649999 | 0 | 0.20 | 1.2649999 | 1.27 | 1.26 | 400611 |
| 1738646100 | 1.2625 | -0 | -0.20 | 1.27 | 1.29 | 1.26 | 888138 |
| 1738559700 | 1.2649999 | -0.01 | -0.59 | 1.27 | 1.27 | 1.2649999 | 321085 |
| 1738300500 | 1.2725 | -0.01 | -0.97 | 1.28 | 1.29 | 1.27 | 646367 |
| 1738214100 | 1.285 | 0.02 | 1.58 | 1.27 | 1.285 | 1.2649999 | 612824 |
| 1738127700 | 1.2649999 | 0 | 0.00 | 1.2649999 | 1.2649999 | 1.26 | 742888 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
