News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.115 | -11.2195121951 | 1.025 | 1.04 | 0.882 | 2289 | 1.01539212 | DE |
| 4 | -0.265 | -22.5531914894 | 1.175 | 1.18 | 0.882 | 1929 | 1.06414196 | DE |
| 12 | -0.42 | -31.5789473684 | 1.33 | 1.36 | 0.882 | 1727 | 1.20235643 | DE |
| 26 | -0.34 | -27.2 | 1.25 | 1.42 | 0.882 | 1322 | 1.25732288 | DE |
| 52 | -0.29 | -24.1666666667 | 1.2 | 1.56 | 0.882 | 2074 | 1.31659479 | DE |
| 156 | -0.93 | -50.5434782609 | 1.84 | 2.3 | 0.882 | 2280 | 1.57706299 | DE |
| 260 | -0.37 | -28.90625 | 1.28 | 4.98 | 0.85 | 4928 | 2.27261637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734629400 | 0.91 | -0.032 | -3.40 | 0.96 | 0.988 | 0.882 | 3422 |
| 1734543000 | 0.942 | -0.068 | -6.73 | 1.0049999 | 1.0049999 | 0.94 | 1246 |
| 1734456600 | 1.01 | 0.02 | 2.02 | 0.992 | 1.01 | 0.992 | 225 |
| 1734370200 | 0.99 | -0.05 | -4.81 | 0.99 | 0.99 | 0.99 | 801 |
| 1734111000 | 1.04 | 0.02 | 1.96 | 1.02 | 1.04 | 0.92 | 3537 |
| 1734024600 | 1.02 | -0.01 | -0.49 | 1.025 | 1.035 | 0.93 | 5634 |
| 1733938200 | 1.025 | -0.01 | -0.97 | 1.025 | 1.025 | 0.98 | 932 |
| 1733851800 | 1.035 | -0.02 | -1.90 | 1.035 | 1.035 | 0.99 | 403 |
| 1733765400 | 1.055 | 0.03 | 3.43 | 1.02 | 1.06 | 0.97 | 4113 |
| 1733506200 | 1.02 | -0.05 | -4.23 | 1.06 | 1.06 | 1.02 | 1475 |
| 1733419800 | 1.065 | 0 | 0.00 | 1.07 | 1.07 | 1.03 | 364 |
| 1733333400 | 1.065 | -0.01 | -0.93 | 1.065 | 1.065 | 1.05 | 1238 |
| 1733247000 | 1.075 | 0.03 | 3.37 | 1.08 | 1.08 | 1.01 | 3897 |
| 1733160600 | 1.04 | -0.08 | -6.73 | 1.11 | 1.11 | 1.04 | 2453 |
| 1732901400 | 1.115 | 0.04 | 3.72 | 1.085 | 1.115 | 1.05 | 2803 |
| 1732815000 | 1.075 | -0.05 | -4.44 | 1.125 | 1.125 | 1.075 | 2441 |
| 1732728600 | 1.125 | -0.01 | -0.88 | 1.125 | 1.125 | 1.09 | 103 |
| 1732642200 | 1.135 | 0.03 | 3.18 | 1.115 | 1.135 | 1.08 | 1054 |
| 1732555800 | 1.1 | -0.08 | -6.78 | 1.1399999 | 1.15 | 1.1 | 2518 |
| 1732296600 | 1.18 | 0 | 0.43 | 1.155 | 1.18 | 1.115 | 2682 |
| 1732210200 | 1.175 | -0.02 | -1.67 | 1.175 | 1.175 | 1.1299999 | 661 |
| 1732123800 | 1.195 | -0.07 | -5.16 | 1.195 | 1.195 | 1.135 | 1855 |
| 1732037400 | 1.26 | 0.01 | 0.40 | 1.22 | 1.26 | 1.1399999 | 6866 |
| 1731951000 | 1.2549999 | -0.01 | -0.79 | 1.2549999 | 1.2549999 | 1.22 | 511 |
| 1731691800 | 1.2649999 | -0.01 | -0.39 | 1.2649999 | 1.2649999 | 1.22 | 1115 |
| 1731605400 | 1.27 | 0.01 | 0.79 | 1.27 | 1.27 | 1.24 | 1051 |
| 1731519000 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1731432600 | 1.26 | 0.02 | 1.61 | 1.235 | 1.26 | 1.235 | 1828 |
| 1731346200 | 1.24 | 0.01 | 0.81 | 1.235 | 1.24 | 1.23 | 293 |
| 1731087000 | 1.23 | -0.04 | -2.77 | 1.27 | 1.27 | 1.23 | 480 |
| 1731000600 | 1.2649999 | 0.04 | 3.69 | 1.27 | 1.27 | 1.2649999 | 3 |
| 1730914200 | 1.22 | -0.06 | -4.31 | 1.275 | 1.275 | 1.22 | 1097 |
| 1730827800 | 1.275 | 0.04 | 3.66 | 1.245 | 1.275 | 1.24 | 397 |
| 1730741400 | 1.23 | -0.08 | -5.75 | 1.2649999 | 1.2649999 | 1.23 | 41 |
| 1730482200 | 1.305 | -0.01 | -0.38 | 1.25 | 1.305 | 1.22 | 4871 |
| 1730395800 | 1.31 | 0 | 0.00 | 1.295 | 1.315 | 1.28 | 606 |
| 1730309400 | 1.31 | -0.01 | -0.38 | 1.31 | 1.31 | 1.31 | 1 |
| 1730223000 | 1.315 | 0.02 | 1.94 | 1.295 | 1.315 | 1.2649999 | 3820 |
| 1730136600 | 1.29 | 0.01 | 0.39 | 1.25 | 1.29 | 1.25 | 1882 |
| 1729873800 | 1.285 | -0.01 | -0.39 | 1.285 | 1.285 | 1.285 | 1 |
| 1729787400 | 1.29 | 0.05 | 4.03 | 1.29 | 1.29 | 1.29 | 31 |
| 1729701000 | 1.24 | -0.06 | -4.25 | 1.275 | 1.275 | 1.24 | 2 |
| 1729614600 | 1.295 | 0.07 | 5.71 | 1.235 | 1.31 | 1.235 | 17200 |
| 1729528200 | 1.225 | -0.07 | -5.41 | 1.295 | 1.295 | 1.225 | 5757 |
| 1729269000 | 1.295 | 0 | 0.00 | 1.295 | 1.305 | 1.295 | 158 |
| 1729182600 | 1.295 | -0.02 | -1.52 | 1.31 | 1.31 | 1.27 | 236 |
| 1729096200 | 1.315 | 0.02 | 1.54 | 1.295 | 1.315 | 1.29 | 801 |
| 1729009800 | 1.295 | -0.02 | -1.15 | 1.295 | 1.295 | 1.26 | 211 |
| 1728923400 | 1.31 | -0.01 | -0.38 | 1.31 | 1.31 | 1.25 | 4011 |
| 1728664200 | 1.315 | -0.01 | -0.38 | 1.315 | 1.315 | 1.315 | 351 |
| 1728577800 | 1.32 | 0 | 0.00 | 1.3 | 1.32 | 1.3 | 374 |
| 1728491400 | 1.32 | 0.03 | 2.33 | 1.295 | 1.32 | 1.29 | 242 |
| 1728405000 | 1.29 | 0 | 0.00 | 1.295 | 1.295 | 1.29 | 30 |
| 1728318600 | 1.29 | 0.01 | 0.39 | 1.29 | 1.29 | 1.29 | 2 |
| 1728059400 | 1.285 | -0.04 | -3.02 | 1.285 | 1.325 | 1.285 | 1310 |
| 1727973000 | 1.325 | -0.01 | -0.38 | 1.325 | 1.325 | 1.28 | 1271 |
| 1727886600 | 1.33 | 0.05 | 3.50 | 1.33 | 1.33 | 1.33 | 41 |
| 1727800200 | 1.285 | -0.07 | -4.81 | 1.34 | 1.34 | 1.285 | 2271 |
| 1727713800 | 1.35 | 0.01 | 0.37 | 1.36 | 1.36 | 1.295 | 2988 |
| 1727454600 | 1.345 | 0 | 0.37 | 1.34 | 1.345 | 1.31 | 178 |
| 1727368200 | 1.34 | 0.01 | 0.75 | 1.33 | 1.355 | 1.33 | 601 |
| 1727281800 | 1.33 | 0 | 0.00 | 1.315 | 1.33 | 1.315 | 56 |
| 1727195400 | 1.33 | 0.01 | 0.38 | 1.29 | 1.33 | 1.29 | 979 |
| 1727109000 | 1.325 | 0.03 | 2.32 | 1.305 | 1.325 | 1.305 | 110 |
| 1726849800 | 1.295 | -0.04 | -3.00 | 1.335 | 1.335 | 1.295 | 1001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
