News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -4.2328042328 | 1.89 | 1.98 | 1.81 | 1959 | 1.90526493 | DE |
| 4 | -0.25 | -12.1359223301 | 2.06 | 2.06 | 1.81 | 2715 | 1.90256586 | DE |
| 12 | 0.03 | 1.68539325843 | 1.78 | 2.06 | 1.54 | 2383 | 1.80262883 | DE |
| 26 | -0.15 | -7.65306122449 | 1.96 | 2.1 | 1.54 | 1755 | 1.85025955 | DE |
| 52 | 0.275 | 17.9153094463 | 1.535 | 2.86 | 1.45 | 2914 | 1.89192523 | DE |
| 156 | -2.54 | -58.3908045977 | 4.35 | 5.3 | 1.36 | 2868 | 2.78882022 | DE |
| 260 | -0.19 | -9.5 | 2 | 6.6 | 1.36 | 4167 | 3.47346122 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 1.89 | 0.05 | 2.72 | 1.93 | 1.93 | 1.81 | 2999 |
| 1732742820 | 1.84 | -0.02 | -1.08 | 1.82 | 1.98 | 1.82 | 255 |
| 1732656420 | 1.86 | -0.03 | -1.59 | 1.98 | 1.98 | 1.86 | 831 |
| 1732570020 | 1.89 | -0.08 | -4.06 | 1.86 | 1.98 | 1.86 | 3370 |
| 1732310820 | 1.97 | 0.04 | 2.07 | 1.89 | 1.97 | 1.88 | 2340 |
| 1732224420 | 1.93 | 0.07 | 3.76 | 1.92 | 1.93 | 1.86 | 1217 |
| 1732138020 | 1.86 | -0.05 | -2.62 | 1.94 | 1.94 | 1.86 | 1235 |
| 1732051620 | 1.91 | 0 | 0.00 | 1.94 | 1.97 | 1.91 | 1255 |
| 1731965220 | 1.91 | 0 | 0.00 | 1.91 | 1.97 | 1.91 | 371 |
| 1731705960 | 1.91 | 0 | 0.00 | 1.91 | 1.97 | 1.91 | 79 |
| 1731619560 | 1.91 | 0.01 | 0.53 | 1.97 | 1.97 | 1.91 | 2840 |
| 1731533160 | 1.9 | 0.04 | 2.15 | 1.89 | 1.94 | 1.89 | 6946 |
| 1731446820 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1731360420 | 1.86 | -0.04 | -2.11 | 1.85 | 1.93 | 1.81 | 10704 |
| 1731101220 | 1.9 | 0 | 0.00 | 1.88 | 1.9 | 1.88 | 9 |
| 1731014760 | 1.9 | 0.03 | 1.60 | 1.87 | 1.98 | 1.87 | 6817 |
| 1730928360 | 1.87 | -0.07 | -3.61 | 1.91 | 1.98 | 1.86 | 2058 |
| 1730841960 | 1.94 | -0.06 | -3.00 | 2.02 | 2.02 | 1.94 | 3882 |
| 1730755560 | 2 | 0.04 | 2.04 | 1.96 | 2 | 1.96 | 3000 |
| 1730496360 | 1.96 | -0.08 | -3.92 | 2.06 | 2.06 | 1.96 | 1381 |
| 1730409960 | 2.04 | 0.14 | 7.37 | 1.9 | 2.04 | 1.87 | 6168 |
| 1730323560 | 1.9 | -0.09 | -4.52 | 1.87 | 2 | 1.87 | 1828 |
| 1730237160 | 1.99 | 0.02 | 1.02 | 1.86 | 1.99 | 1.86 | 2781 |
| 1730150760 | 1.97 | -0.02 | -1.01 | 1.86 | 1.99 | 1.86 | 2985 |
| 1729888020 | 1.99 | 0.16 | 8.74 | 1.83 | 1.99 | 1.79 | 6672 |
| 1729801560 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.76 | 5012 |
| 1729715160 | 1.83 | 0.1 | 5.78 | 1.79 | 1.84 | 1.73 | 6445 |
| 1729628760 | 1.73 | 0.02 | 1.17 | 1.71 | 1.78 | 1.67 | 4574 |
| 1729542360 | 1.71 | 0.07 | 4.27 | 1.71 | 1.71 | 1.65 | 29 |
| 1729283160 | 1.6399999 | -0.07 | -4.09 | 1.6399999 | 1.6399999 | 1.6399999 | 32 |
| 1729196760 | 1.71 | 0.05 | 3.01 | 1.71 | 1.71 | 1.71 | 112 |
| 1729110360 | 1.66 | 0.09 | 5.73 | 1.7 | 1.7 | 1.66 | 1024 |
| 1729023960 | 1.57 | -0.14 | -8.19 | 1.6299999 | 1.7 | 1.57 | 583 |
| 1728937620 | 1.71 | 0 | 0.00 | 1.56 | 1.72 | 1.56 | 1012 |
| 1728678360 | 1.71 | 0.09 | 5.56 | 1.71 | 1.71 | 1.71 | 1 |
| 1728591960 | 1.62 | -0.09 | -5.26 | 1.72 | 1.72 | 1.62 | 10497 |
| 1728505560 | 1.71 | 0.04 | 2.40 | 1.66 | 1.71 | 1.6 | 861 |
| 1728419160 | 1.67 | -0.04 | -2.34 | 1.72 | 1.72 | 1.6399999 | 3162 |
| 1728332760 | 1.71 | 0.04 | 2.40 | 1.54 | 1.81 | 1.54 | 482 |
| 1728073560 | 1.67 | 0.1 | 6.37 | 1.75 | 1.75 | 1.58 | 282 |
| 1727987220 | 1.57 | -0.18 | -10.29 | 1.6299999 | 1.69 | 1.57 | 762 |
| 1727900820 | 1.75 | 0.1 | 6.06 | 1.56 | 1.75 | 1.56 | 720 |
| 1727814420 | 1.65 | 0.06 | 3.77 | 1.56 | 1.65 | 1.56 | 3148 |
| 1727728020 | 1.59 | -0.11 | -6.47 | 1.6 | 1.6 | 1.59 | 229 |
| 1727468760 | 1.7 | 0.05 | 3.03 | 1.57 | 1.7 | 1.57 | 17 |
| 1727382360 | 1.65 | 0.04 | 2.48 | 1.56 | 1.65 | 1.56 | 2031 |
| 1727295960 | 1.61 | 0.03 | 1.90 | 1.84 | 1.84 | 1.61 | 1778 |
| 1727209560 | 1.58 | -0.05 | -3.07 | 1.7 | 1.7 | 1.58 | 1872 |
| 1727123160 | 1.6299999 | 0.06 | 3.82 | 1.57 | 1.6299999 | 1.57 | 136 |
| 1726864020 | 1.57 | -0.16 | -9.25 | 1.6299999 | 1.6299999 | 1.57 | 5 |
| 1726777560 | 1.73 | 0.14 | 8.81 | 1.67 | 1.73 | 1.67 | 969 |
| 1726691220 | 1.59 | -0.06 | -3.64 | 1.6399999 | 1.73 | 1.59 | 61 |
| 1726604760 | 1.65 | 0.07 | 4.43 | 1.62 | 1.68 | 1.62 | 2356 |
| 1726518420 | 1.58 | 0.02 | 1.28 | 1.75 | 1.75 | 1.58 | 1720 |
| 1726259160 | 1.56 | -0.02 | -1.27 | 1.65 | 1.75 | 1.56 | 611 |
| 1726172760 | 1.58 | -0.04 | -2.47 | 1.62 | 1.67 | 1.58 | 9156 |
| 1726086360 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1725999960 | 1.62 | -0.04 | -2.41 | 1.58 | 1.76 | 1.58 | 1130 |
| 1725913620 | 1.66 | 0.07 | 4.40 | 1.78 | 1.78 | 1.6299999 | 634 |
| 1725654360 | 1.59 | -0.03 | -1.85 | 1.78 | 1.78 | 1.54 | 4744 |
| 1725567960 | 1.62 | -0.11 | -6.36 | 1.62 | 1.62 | 1.62 | 429 |
| 1725481560 | 1.73 | -0.05 | -2.81 | 1.78 | 1.78 | 1.73 | 17 |
| 1725395160 | 1.78 | 0.02 | 1.14 | 1.71 | 1.78 | 1.68 | 2094 |
| 1725308760 | 1.76 | 0.06 | 3.53 | 1.7 | 1.76 | 1.7 | 31 |
| 1725049560 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 4 |
| 1724963160 | 1.7 | -0.01 | -0.58 | 1.7 | 1.7 | 1.7 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
