News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.065 | 2.5390625 | 2.56 | 2.65 | 2.53 | 1995738 | 2.60060092 | DE |
| 4 | 0.005 | 0.190839694656 | 2.62 | 2.69 | 2.47 | 3544450 | 2.60746168 | DE |
| 12 | -0.425 | -13.9344262295 | 3.05 | 3.07 | 2.47 | 4810937 | 2.68378067 | DE |
| 26 | -0.525 | -16.6666666667 | 3.15 | 3.31 | 2.47 | 4780264 | 2.86045043 | DE |
| 52 | -0.865 | -24.7851002865 | 3.49 | 3.865 | 2.47 | 4614020 | 3.14692908 | DE |
| 156 | 0.325 | 14.1304347826 | 2.3 | 35.205 | 2.04 | 4124156 | 2.95261101 | DE |
| 260 | 0.655 | 33.2487309645 | 1.97 | 35.205 | 1.125 | 4247009 | 2.48184123 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735276500 | 2.61 | -0.02 | -0.76 | 2.63 | 2.65 | 2.61 | 2016389 |
| 1735014060 | 2.63 | 0.06 | 2.33 | 2.58 | 2.63 | 2.575 | 1709312 |
| 1734930900 | 2.57 | 0.01 | 0.59 | 2.56 | 2.58 | 2.5299999 | 2261513 |
| 1734671700 | 2.555 | 0.01 | 0.20 | 2.54 | 2.56 | 2.525 | 5316178 |
| 1734585300 | 2.55 | -0.01 | -0.20 | 2.54 | 2.56 | 2.47 | 6634448 |
| 1734498900 | 2.555 | -0.04 | -1.35 | 2.6 | 2.6 | 2.54 | 3653513 |
| 1734412500 | 2.59 | -0.03 | -1.15 | 2.59 | 2.62 | 2.58 | 2882932 |
| 1734326100 | 2.62 | 0.01 | 0.38 | 2.62 | 2.65 | 2.6 | 2738059 |
| 1734066900 | 2.61 | -0.04 | -1.51 | 2.62 | 2.65 | 2.6 | 2230223 |
| 1733980500 | 2.65 | 0.03 | 1.15 | 2.63 | 2.69 | 2.61 | 4556733 |
| 1733894100 | 2.62 | -0.06 | -2.06 | 2.66 | 2.67 | 2.595 | 4192986 |
| 1733807700 | 2.675 | 0.04 | 1.71 | 2.65 | 2.68 | 2.625 | 6177161 |
| 1733721300 | 2.63 | -0.01 | -0.38 | 2.63 | 2.67 | 2.62 | 3428477 |
| 1733462100 | 2.64 | 0.02 | 0.76 | 2.61 | 2.65 | 2.6 | 2296686 |
| 1733375700 | 2.62 | 0.02 | 0.77 | 2.59 | 2.63 | 2.59 | 4146739 |
| 1733289300 | 2.6 | -0.02 | -0.76 | 2.6 | 2.62 | 2.59 | 2930681 |
| 1733202900 | 2.62 | 0.01 | 0.38 | 2.6 | 2.63 | 2.58 | 4066202 |
| 1733116500 | 2.61 | 0.01 | 0.38 | 2.62 | 2.64 | 2.605 | 2561874 |
| 1732857300 | 2.6 | -0.06 | -2.26 | 2.65 | 2.6549999 | 2.6 | 3675697 |
| 1732770900 | 2.66 | -0.01 | -0.37 | 2.67 | 2.67 | 2.63 | 2476637 |
| 1732684500 | 2.67 | 0.04 | 1.52 | 2.61 | 2.73 | 2.61 | 6826093 |
| 1732598100 | 2.63 | 0.03 | 1.15 | 2.6 | 2.63 | 2.54 | 5266225 |
| 1732511700 | 2.6 | -0.03 | -1.14 | 2.64 | 2.65 | 2.6 | 6894503 |
| 1732252500 | 2.63 | 0.03 | 1.15 | 2.64 | 2.69 | 2.62 | 4817076 |
| 1732166100 | 2.6 | -0.02 | -0.76 | 2.64 | 2.64 | 2.59 | 4612577 |
| 1732079700 | 2.62 | -0.04 | -1.50 | 2.65 | 2.66 | 2.605 | 4189106 |
| 1731993300 | 2.66 | 0.09 | 3.50 | 2.56 | 2.67 | 2.56 | 5758223 |
| 1731906900 | 2.57 | 0.05 | 1.98 | 2.5099999 | 2.59 | 2.5 | 4823009 |
| 1731647700 | 2.52 | 0.01 | 0.40 | 2.54 | 2.54 | 2.5 | 4508186 |
| 1731561300 | 2.5099999 | -0.04 | -1.57 | 2.56 | 2.58 | 2.5099999 | 4585705 |
| 1731474900 | 2.55 | 0.02 | 0.79 | 2.52 | 2.56 | 2.505 | 3290523 |
| 1731388500 | 2.5299999 | -0.04 | -1.56 | 2.57 | 2.575 | 2.5299999 | 3997605 |
| 1731302100 | 2.57 | -0.05 | -1.91 | 2.61 | 2.62 | 2.57 | 4814169 |
| 1731042900 | 2.62 | -0.02 | -0.76 | 2.66 | 2.67 | 2.615 | 2462749 |
| 1730956500 | 2.64 | 0.02 | 0.76 | 2.64 | 2.65 | 2.585 | 3876824 |
| 1730870100 | 2.62 | 0.01 | 0.38 | 2.61 | 2.63 | 2.595 | 4166455 |
| 1730783700 | 2.61 | -0.01 | -0.38 | 2.62 | 2.64 | 2.6 | 2766818 |
| 1730697300 | 2.62 | -0.03 | -1.13 | 2.66 | 2.66 | 2.615 | 5130558 |
| 1730438100 | 2.65 | 0 | 0.00 | 2.64 | 2.66 | 2.61 | 6830562 |
| 1730351700 | 2.65 | 0 | 0.00 | 2.69 | 2.69 | 2.65 | 8711953 |
| 1730265300 | 2.65 | -0.04 | -1.49 | 2.67 | 2.7 | 2.65 | 5269616 |
| 1730178900 | 2.69 | 0.01 | 0.37 | 2.68 | 2.71 | 2.66 | 8243058 |
| 1730092500 | 2.68 | -0.03 | -1.11 | 2.72 | 2.72 | 2.67 | 4508664 |
| 1729833300 | 2.71 | 0 | 0.00 | 2.7 | 2.72 | 2.68 | 4665963 |
| 1729746900 | 2.71 | 0.06 | 2.07 | 2.66 | 2.7599999 | 2.65 | 13024088 |
| 1729660500 | 2.6549999 | -0.01 | -0.19 | 2.67 | 2.7 | 2.65 | 7586477 |
| 1729574100 | 2.66 | -0.19 | -6.67 | 2.81 | 2.81 | 2.66 | 15331654 |
| 1729487700 | 2.85 | -0.03 | -1.04 | 2.88 | 2.9 | 2.84 | 7075645 |
| 1729228500 | 2.88 | -0.02 | -0.69 | 2.91 | 2.91 | 2.85 | 4850990 |
| 1729142100 | 2.9 | -0.01 | -0.34 | 2.93 | 2.93 | 2.88 | 4769720 |
| 1729055700 | 2.91 | -0.02 | -0.51 | 2.92 | 2.925 | 2.86 | 8060380 |
| 1728969300 | 2.925 | -0.03 | -0.85 | 2.94 | 2.96 | 2.9 | 3529423 |
| 1728882900 | 2.95 | -0.02 | -0.67 | 2.97 | 2.98 | 2.9 | 5107288 |
| 1728623700 | 2.97 | 0 | 0.00 | 2.96 | 2.98 | 2.95 | 4194251 |
| 1728537300 | 2.97 | 0.01 | 0.34 | 2.96 | 2.98 | 2.95 | 2081918 |
| 1728450900 | 2.96 | -0.04 | -1.33 | 3 | 3 | 2.93 | 4532028 |
| 1728364500 | 3 | -0.04 | -1.32 | 3.0299999 | 3.06 | 2.99 | 5616552 |
| 1728278100 | 3.04 | 0 | 0.16 | 3.05 | 3.07 | 3.02 | 2305297 |
| 1728022500 | 3.035 | 0.1 | 3.41 | 2.92 | 3.05 | 2.91 | 6168559 |
| 1727936100 | 2.935 | -0.02 | -0.51 | 2.96 | 2.97 | 2.92 | 2936473 |
| 1727849700 | 2.95 | 0.03 | 1.03 | 2.94 | 2.975 | 2.92 | 2877363 |
| 1727763300 | 2.92 | -0.01 | -0.34 | 2.94 | 2.96 | 2.9 | 3396556 |
| 1727676900 | 2.93 | 0.03 | 1.03 | 2.92 | 2.95 | 2.9049999 | 3796066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
