News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.7094017094 | 2.34 | 2.45 | 2.28 | 36325 | 2.37051022 | DE |
| 4 | -0.12 | -4.95867768595 | 2.42 | 2.45 | 2.28 | 23035 | 2.36078526 | DE |
| 12 | -0.27 | -10.5058365759 | 2.57 | 2.66 | 2.28 | 16590 | 2.45324331 | DE |
| 26 | -0.26 | -10.15625 | 2.56 | 2.73 | 2.28 | 13087 | 2.51144895 | DE |
| 52 | -0.05 | -2.12765957447 | 2.35 | 3.04 | 2.28 | 21368 | 2.62153591 | DE |
| 156 | -1.94 | -45.7547169811 | 4.24 | 4.31 | 2.07 | 21659 | 3.09219389 | DE |
| 260 | -4.58 | -66.5697674419 | 6.88 | 7.04 | 2.07 | 25028 | 3.93144739 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734627300 | 2.3 | -0.04 | -1.71 | 2.33 | 2.35 | 2.2799999 | 21606 |
| 1734540900 | 2.34 | 0 | 0.00 | 2.35 | 2.35 | 2.34 | 16376 |
| 1734454500 | 2.34 | -0.01 | -0.43 | 2.34 | 2.35 | 2.33 | 33583 |
| 1734368100 | 2.35 | -0.02 | -0.84 | 2.36 | 2.4 | 2.34 | 33070 |
| 1734108900 | 2.37 | -0.04 | -1.66 | 2.42 | 2.42 | 2.36 | 42277 |
| 1734022500 | 2.41 | 0.08 | 3.43 | 2.34 | 2.45 | 2.34 | 56321 |
| 1733936100 | 2.33 | -0.02 | -0.85 | 2.35 | 2.35 | 2.33 | 26253 |
| 1733849700 | 2.35 | 0 | 0.00 | 2.33 | 2.37 | 2.33 | 35737 |
| 1733763300 | 2.35 | 0 | 0.00 | 2.34 | 2.35 | 2.34 | 23234 |
| 1733504100 | 2.35 | 0 | 0.00 | 2.36 | 2.36 | 2.33 | 34210 |
| 1733417700 | 2.35 | 0 | 0.00 | 2.33 | 2.35 | 2.33 | 19794 |
| 1733331300 | 2.35 | 0 | 0.00 | 2.36 | 2.36 | 2.32 | 22896 |
| 1733244900 | 2.35 | -0.01 | -0.42 | 2.35 | 2.36 | 2.3 | 12461 |
| 1733158500 | 2.36 | -0.02 | -0.84 | 2.36 | 2.38 | 2.36 | 14781 |
| 1732899300 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.35 | 203 |
| 1732812900 | 2.38 | 0.05 | 2.15 | 2.32 | 2.4 | 2.32 | 12656 |
| 1732726500 | 2.33 | -0.05 | -2.10 | 2.37 | 2.4 | 2.3 | 25386 |
| 1732640100 | 2.38 | 0.01 | 0.42 | 2.37 | 2.4 | 2.37 | 4396 |
| 1732553700 | 2.37 | -0.02 | -0.84 | 2.36 | 2.4 | 2.36 | 13585 |
| 1732294500 | 2.39 | 0 | 0.00 | 2.37 | 2.39 | 2.34 | 12487 |
| 1732208100 | 2.39 | -0.06 | -2.45 | 2.42 | 2.42 | 2.39 | 20992 |
| 1732121700 | 2.45 | 0 | 0.00 | 2.47 | 2.47 | 2.43 | 6731 |
| 1732035300 | 2.45 | -0.01 | -0.41 | 2.43 | 2.45 | 2.42 | 16114 |
| 1731948900 | 2.46 | -0.03 | -1.20 | 2.48 | 2.48 | 2.46 | 10480 |
| 1731689700 | 2.49 | 0 | 0.00 | 2.46 | 2.49 | 2.46 | 17274 |
| 1731603300 | 2.49 | 0.05 | 2.05 | 2.45 | 2.49 | 2.43 | 15856 |
| 1731516900 | 2.44 | 0 | 0.00 | 2.45 | 2.45 | 2.43 | 4377 |
| 1731430500 | 2.44 | -0.01 | -0.41 | 2.44 | 2.45 | 2.43 | 10934 |
| 1731344100 | 2.45 | -0.01 | -0.41 | 2.5 | 2.5 | 2.45 | 11109 |
| 1731084900 | 2.46 | -0.03 | -1.20 | 2.49 | 2.5 | 2.43 | 28249 |
| 1730998500 | 2.49 | -0.01 | -0.40 | 2.57 | 2.57 | 2.49 | 22664 |
| 1730912100 | 2.5 | 0 | 0.00 | 2.5299999 | 2.54 | 2.5 | 19604 |
| 1730825700 | 2.5 | 0.01 | 0.40 | 2.48 | 2.5 | 2.47 | 8570 |
| 1730739300 | 2.49 | -0.03 | -1.19 | 2.49 | 2.5299999 | 2.43 | 33833 |
| 1730480100 | 2.52 | -0.01 | -0.40 | 2.5099999 | 2.52 | 2.49 | 14390 |
| 1730393700 | 2.5299999 | -0.04 | -1.56 | 2.57 | 2.57 | 2.5299999 | 3427 |
| 1730307300 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.55 | 11554 |
| 1730220900 | 2.57 | -0.03 | -1.15 | 2.57 | 2.59 | 2.57 | 8747 |
| 1730134500 | 2.6 | -0.01 | -0.38 | 2.59 | 2.6 | 2.56 | 14015 |
| 1729871700 | 2.61 | 0 | 0.00 | 2.61 | 2.61 | 2.59 | 5069 |
| 1729785300 | 2.61 | 0 | 0.00 | 2.61 | 2.61 | 2.61 | 940 |
| 1729698900 | 2.61 | 0.01 | 0.38 | 2.58 | 2.61 | 2.58 | 2496 |
| 1729612500 | 2.6 | 0 | 0.00 | 2.62 | 2.62 | 2.58 | 7100 |
| 1729526100 | 2.6 | 0 | 0.00 | 2.61 | 2.63 | 2.6 | 13386 |
| 1729266900 | 2.6 | -0.03 | -1.14 | 2.61 | 2.62 | 2.6 | 9140 |
| 1729180500 | 2.63 | -0.02 | -0.75 | 2.61 | 2.65 | 2.61 | 5497 |
| 1729094100 | 2.65 | 0.02 | 0.76 | 2.63 | 2.65 | 2.6 | 14287 |
| 1729007700 | 2.63 | -0.01 | -0.38 | 2.63 | 2.63 | 2.6 | 30682 |
| 1728921300 | 2.64 | 0.04 | 1.54 | 2.66 | 2.66 | 2.64 | 4055 |
| 1728662100 | 2.6 | 0 | 0.00 | 2.62 | 2.64 | 2.6 | 16783 |
| 1728575700 | 2.6 | 0.06 | 2.36 | 2.57 | 2.61 | 2.57 | 31424 |
| 1728489300 | 2.54 | 0.03 | 1.20 | 2.5 | 2.57 | 2.5 | 24372 |
| 1728402900 | 2.5099999 | -0.01 | -0.40 | 2.5 | 2.52 | 2.5 | 4013 |
| 1728316500 | 2.52 | -0.01 | -0.40 | 2.52 | 2.52 | 2.52 | 3790 |
| 1728057300 | 2.5299999 | 0.03 | 1.20 | 2.5 | 2.54 | 2.48 | 18601 |
| 1727970900 | 2.5 | 0.01 | 0.40 | 2.49 | 2.5 | 2.48 | 14522 |
| 1727884500 | 2.49 | 0.01 | 0.40 | 2.49 | 2.5099999 | 2.48 | 9214 |
| 1727798100 | 2.48 | -0.09 | -3.50 | 2.55 | 2.57 | 2.47 | 28008 |
| 1727711700 | 2.57 | 0.01 | 0.39 | 2.62 | 2.63 | 2.47 | 16107 |
| 1727452500 | 2.56 | -0.03 | -1.16 | 2.59 | 2.6 | 2.56 | 12379 |
| 1727366100 | 2.59 | 0.01 | 0.39 | 2.57 | 2.6 | 2.57 | 4920 |
| 1727279700 | 2.58 | -0.04 | -1.53 | 2.64 | 2.64 | 2.58 | 2816 |
| 1727193300 | 2.62 | -0.03 | -1.13 | 2.64 | 2.64 | 2.62 | 1634 |
| 1727106900 | 2.65 | -0.03 | -1.12 | 2.7 | 2.7 | 2.62 | 42879 |
| 1726847700 | 2.68 | -0.04 | -1.47 | 2.71 | 2.71 | 2.62 | 21521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
