News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.0183299389 | 1.964 | 2.015 | 1.928 | 196862 | 1.96995536 | DE |
| 4 | -0.026 | -1.31979695431 | 1.97 | 2.055 | 1.85 | 232512 | 1.97390009 | DE |
| 12 | -0.141 | -6.76258992806 | 2.085 | 2.225 | 1.85 | 314871 | 1.99754127 | DE |
| 26 | -1.046 | -34.983277592 | 2.99 | 3.495 | 1.798 | 621441 | 2.4868028 | DE |
| 52 | 0.342 | 21.3483146067 | 1.602 | 3.495 | 1.558 | 523511 | 2.53964508 | DE |
| 156 | 0.704 | 56.7741935484 | 1.24 | 3.495 | 0.661 | 275799 | 2.03456742 | DE |
| 260 | 0.384 | 24.6153846154 | 1.56 | 3.495 | 0.637 | 291698 | 1.68020086 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732726500 | 1.94 | -0.01 | -0.51 | 1.94 | 1.954 | 1.928 | 251849 |
| 1732640100 | 1.95 | -0.02 | -1.22 | 2 | 2 | 1.942 | 152115 |
| 1732553700 | 1.974 | -0.02 | -0.80 | 2.015 | 2.015 | 1.95 | 150380 |
| 1732294500 | 1.99 | -0.01 | -0.30 | 1.99 | 1.99 | 1.94 | 204476 |
| 1732208100 | 1.996 | 0.03 | 1.53 | 1.964 | 2.005 | 1.942 | 225492 |
| 1732121700 | 1.966 | -0 | -0.10 | 1.986 | 2.005 | 1.954 | 331094 |
| 1732035300 | 1.968 | -0.04 | -1.85 | 2 | 2.015 | 1.948 | 242488 |
| 1731948900 | 2.005 | 0.01 | 0.35 | 2.0099999 | 2.045 | 1.996 | 263160 |
| 1731689700 | 1.998 | 0 | 0.00 | 2.015 | 2.015 | 1.992 | 110542 |
| 1731603300 | 1.998 | 0.06 | 2.88 | 1.962 | 2.005 | 1.96 | 212037 |
| 1731516900 | 1.942 | -0.03 | -1.32 | 1.968 | 1.97 | 1.916 | 212185 |
| 1731430500 | 1.968 | -0.07 | -3.29 | 2.035 | 2.035 | 1.968 | 160612 |
| 1731344100 | 2.035 | 0.05 | 2.36 | 1.97 | 2.055 | 1.97 | 309538 |
| 1731084900 | 1.988 | -0.02 | -0.85 | 2.02 | 2.02 | 1.954 | 175542 |
| 1730998500 | 2.005 | 0.01 | 0.35 | 2.005 | 2.035 | 1.992 | 229332 |
| 1730912100 | 1.998 | 0.04 | 1.83 | 1.954 | 2.0099999 | 1.954 | 263835 |
| 1730825700 | 1.962 | 0.04 | 1.98 | 1.936 | 1.974 | 1.924 | 251293 |
| 1730739300 | 1.924 | -0.02 | -1.03 | 1.968 | 1.968 | 1.918 | 258157 |
| 1730480100 | 1.944 | 0 | 0.00 | 1.92 | 1.964 | 1.92 | 132772 |
| 1730393700 | 1.944 | -0.06 | -3.04 | 1.97 | 1.976 | 1.85 | 513341 |
| 1730307300 | 2.005 | -0.07 | -3.37 | 2.06 | 2.06 | 2 | 1243303 |
| 1730220900 | 2.075 | -0.02 | -0.72 | 2.095 | 2.14 | 2.065 | 393844 |
| 1730134500 | 2.09 | -0.06 | -2.56 | 2.2 | 2.225 | 2.085 | 800790 |
| 1729871700 | 2.145 | 0.08 | 3.62 | 2.085 | 2.21 | 2.05 | 1028706 |
| 1729785300 | 2.07 | -0.05 | -2.13 | 2.12 | 2.125 | 2.07 | 388424 |
| 1729698900 | 2.115 | 0.03 | 1.44 | 2.09 | 2.145 | 2.08 | 555933 |
| 1729612500 | 2.085 | 0.02 | 1.21 | 2.08 | 2.09 | 2.035 | 226695 |
| 1729526100 | 2.06 | 0.04 | 2.23 | 2.05 | 2.08 | 2.0299999 | 326110 |
| 1729266900 | 2.015 | 0.03 | 1.36 | 2.005 | 2.035 | 1.98 | 370722 |
| 1729180500 | 1.988 | 0 | 0.10 | 1.986 | 2.015 | 1.97 | 221454 |
| 1729094100 | 1.986 | 0.01 | 0.61 | 1.994 | 1.996 | 1.966 | 135351 |
| 1729007700 | 1.974 | -0.03 | -1.55 | 2 | 2.005 | 1.954 | 325141 |
| 1728921300 | 2.005 | 0.04 | 2.19 | 1.97 | 2.025 | 1.946 | 399874 |
| 1728662100 | 1.962 | 0.02 | 1.03 | 1.948 | 1.962 | 1.922 | 175598 |
| 1728575700 | 1.942 | -0.02 | -1.12 | 1.968 | 1.976 | 1.936 | 172229 |
| 1728489300 | 1.964 | 0.02 | 0.92 | 1.93 | 1.97 | 1.93 | 153833 |
| 1728402900 | 1.946 | 0.01 | 0.31 | 1.934 | 1.97 | 1.916 | 296387 |
| 1728316500 | 1.94 | -0.04 | -1.92 | 1.992 | 1.992 | 1.932 | 272007 |
| 1728057300 | 1.978 | 0.03 | 1.44 | 1.94 | 1.998 | 1.94 | 190386 |
| 1727970900 | 1.95 | -0.01 | -0.71 | 1.976 | 2.05 | 1.934 | 431711 |
| 1727884500 | 1.964 | -0 | -0.10 | 2.005 | 2.005 | 1.954 | 192412 |
| 1727798100 | 1.966 | -0.03 | -1.60 | 1.992 | 2.015 | 1.964 | 427026 |
| 1727711700 | 1.998 | -0.04 | -2.06 | 2.045 | 2.045 | 1.944 | 533169 |
| 1727452500 | 2.04 | 0.02 | 0.99 | 2.04 | 2.06 | 2.025 | 299197 |
| 1727366100 | 2.02 | 0.1 | 5.32 | 1.93 | 2.02 | 1.912 | 762481 |
| 1727279700 | 1.918 | -0.02 | -1.03 | 1.918 | 1.936 | 1.908 | 107366 |
| 1727193300 | 1.938 | 0 | 0.10 | 1.956 | 1.968 | 1.91 | 271965 |
| 1727106900 | 1.936 | -0.01 | -0.51 | 1.934 | 1.944 | 1.908 | 200546 |
| 1726847700 | 1.946 | -0.01 | -0.41 | 1.97 | 1.97 | 1.908 | 345817 |
| 1726761300 | 1.954 | 0.02 | 0.93 | 1.94 | 1.98 | 1.94 | 204468 |
| 1726674900 | 1.936 | 0.02 | 0.83 | 1.896 | 1.944 | 1.896 | 141537 |
| 1726588500 | 1.92 | 0.04 | 2.02 | 1.892 | 1.926 | 1.88 | 345038 |
| 1726502100 | 1.882 | -0.04 | -1.88 | 1.906 | 1.91 | 1.868 | 173162 |
| 1726242900 | 1.918 | 0.04 | 1.91 | 1.898 | 1.93 | 1.86 | 203774 |
| 1726156500 | 1.882 | -0.02 | -0.95 | 1.922 | 1.944 | 1.868 | 362742 |
| 1726070100 | 1.9 | -0.07 | -3.36 | 1.96 | 1.982 | 1.888 | 618296 |
| 1725983700 | 1.966 | -0.08 | -3.86 | 2.05 | 2.065 | 1.966 | 359914 |
| 1725897300 | 2.045 | 0.01 | 0.49 | 2.04 | 2.08 | 2.0299999 | 195481 |
| 1725638100 | 2.035 | -0.03 | -1.21 | 2.05 | 2.075 | 2.025 | 235022 |
| 1725551700 | 2.06 | 0 | 0.00 | 2.085 | 2.09 | 2.04 | 154100 |
| 1725465300 | 2.06 | -0.02 | -0.96 | 2.045 | 2.065 | 2.0299999 | 145248 |
| 1725378900 | 2.08 | -0.07 | -3.03 | 2.145 | 2.17 | 2.06 | 387705 |
| 1725292500 | 2.145 | -0.02 | -0.92 | 2.165 | 2.17 | 2.11 | 358353 |
| 1725033300 | 2.165 | 0.03 | 1.41 | 2.1549999 | 2.17 | 2.14 | 209445 |
| 1724946900 | 2.1349999 | -0.03 | -1.39 | 2.145 | 2.1549999 | 2.125 | 264494 |
| 1724860500 | 2.165 | 0.02 | 0.93 | 2.16 | 2.185 | 2.125 | 578955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
