News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.20481927711 | 4.15 | 4.15 | 4.02 | 11405 | 4.0584912 | DE |
| 4 | -0.11 | -2.61282660333 | 4.21 | 4.23 | 4.02 | 14828 | 4.118858 | DE |
| 12 | -0.01 | -0.243309002433 | 4.11 | 4.55 | 3.97 | 38118 | 4.30011874 | DE |
| 26 | -1.27 | -23.6499068901 | 5.37 | 5.39 | 2.84 | 25321 | 4.1923346 | DE |
| 52 | -0.86 | -17.3387096774 | 4.96 | 7.95 | 2.84 | 24862 | 5.52565239 | DE |
| 156 | 1.135 | 38.2799325464 | 2.965 | 7.95 | 2.84 | 15748 | 4.77562157 | DE |
| 260 | 3.91 | 2057.89473684 | 0.19 | 7.95 | 0.12 | 21429 | 4.03322622 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738559700 | 4.1 | 0.06 | 1.49 | 4.08 | 4.1 | 4.05 | 5018 |
| 1738300500 | 4.04 | -0.04 | -0.98 | 4.11 | 4.11 | 4.0199999 | 24404 |
| 1738214100 | 4.08 | 0.01 | 0.25 | 4.1 | 4.11 | 4.07 | 8839 |
| 1738127700 | 4.07 | -0.01 | -0.25 | 4.1 | 4.1 | 4.07 | 505 |
| 1738041300 | 4.08 | 0.03 | 0.74 | 4.15 | 4.15 | 4.05 | 11871 |
| 1737695700 | 4.05 | -0.01 | -0.12 | 4.0599999 | 4.1 | 4.05 | 7717 |
| 1737609300 | 4.055 | -0.05 | -1.10 | 4.08 | 4.11 | 4.05 | 4359 |
| 1737522900 | 4.1 | 0.02 | 0.49 | 4.08 | 4.15 | 4.08 | 4929 |
| 1737436500 | 4.08 | -0.05 | -1.09 | 4.12 | 4.13 | 4.08 | 16266 |
| 1737350100 | 4.125 | -0.03 | -0.60 | 4.14 | 4.14 | 4.12 | 6575 |
| 1737090900 | 4.15 | 0 | 0.00 | 4.14 | 4.17 | 4.14 | 32716 |
| 1737004500 | 4.15 | -0.03 | -0.72 | 4.18 | 4.19 | 4.14 | 70486 |
| 1736918100 | 4.18 | 0.04 | 1.09 | 4.2 | 4.2 | 4.18 | 1930 |
| 1736831700 | 4.135 | -0.1 | -2.25 | 4.2 | 4.2 | 4.12 | 5590 |
| 1736745300 | 4.23 | 0.17 | 4.19 | 4.12 | 4.23 | 4.11 | 18105 |
| 1736486100 | 4.0599999 | 0 | 0.00 | 4.1 | 4.14 | 4.0599999 | 7352 |
| 1736399700 | 4.0599999 | 0.01 | 0.25 | 4.09 | 4.12 | 4.0599999 | 1275 |
| 1736313300 | 4.05 | -0.05 | -1.22 | 4.09 | 4.115 | 4.05 | 6711 |
| 1736226900 | 4.1 | -0.02 | -0.49 | 4.16 | 4.16 | 4.1 | 13788 |
| 1736140500 | 4.12 | -0.02 | -0.48 | 4.21 | 4.21 | 4.1 | 38306 |
| 1735881300 | 4.14 | -0.05 | -1.19 | 4.155 | 4.155 | 4.12 | 7940 |
| 1735794900 | 4.19 | 0.08 | 1.95 | 4.18 | 4.19 | 4.1 | 10134 |
| 1735617660 | 4.11 | 0 | 0.00 | 4.13 | 4.15 | 4.11 | 4320 |
| 1735535700 | 4.11 | -0.01 | -0.24 | 4.15 | 4.15 | 4.11 | 3888 |
| 1735276500 | 4.12 | -0.01 | -0.24 | 4.15 | 4.21 | 4.12 | 2738 |
| 1735014060 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.12 | 2392 |
| 1734930900 | 4.13 | -0.06 | -1.43 | 4.16 | 4.22 | 4.12 | 17531 |
| 1734671700 | 4.19 | 0.08 | 1.95 | 4.19 | 4.24 | 4.14 | 9026 |
| 1734585300 | 4.11 | -0.21 | -4.86 | 4.2699999 | 4.3 | 4.11 | 60196 |
| 1734498900 | 4.32 | -0.02 | -0.46 | 4.34 | 4.34 | 4.32 | 20854 |
| 1734412500 | 4.34 | 0 | 0.00 | 4.34 | 4.35 | 4.29 | 27390 |
| 1734326100 | 4.34 | 0.03 | 0.70 | 4.33 | 4.35 | 4.3 | 23071 |
| 1734066900 | 4.3099999 | 0.06 | 1.41 | 4.2699999 | 4.3099999 | 4.25 | 27487 |
| 1733980500 | 4.25 | 0.05 | 1.19 | 4.25 | 4.3099999 | 4.22 | 20970 |
| 1733894100 | 4.2 | 0.05 | 1.20 | 4.18 | 4.22 | 4.18 | 8341 |
| 1733807700 | 4.15 | -0.1 | -2.35 | 4.28 | 4.28 | 4.11 | 8532 |
| 1733721300 | 4.25 | -0.04 | -0.93 | 4.2699999 | 4.2699999 | 4.2 | 75874 |
| 1733462100 | 4.29 | 0.03 | 0.70 | 4.29 | 4.3 | 4.25 | 4299 |
| 1733375700 | 4.26 | 0 | 0.00 | 4.2699999 | 4.3099999 | 4.26 | 18071 |
| 1733289300 | 4.26 | 0.14 | 3.40 | 4.2699999 | 4.32 | 4.21 | 58567 |
| 1733202900 | 4.12 | 0.07 | 1.73 | 4.0599999 | 4.12 | 4.0599999 | 7869 |
| 1733116500 | 4.05 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.05 | 10673 |
| 1732857300 | 4.05 | -0.05 | -1.22 | 4.1 | 4.1 | 4.05 | 3286 |
| 1732770900 | 4.1 | -0.31 | -7.03 | 4.03 | 4.11 | 4.03 | 20352 |
| 1732684500 | 4.41 | -0.03 | -0.68 | 4.43 | 4.5 | 4.4 | 203844 |
| 1732598100 | 4.44 | 0.03 | 0.68 | 4.44 | 4.55 | 4.4 | 228503 |
| 1732511700 | 4.41 | 0.05 | 1.15 | 4.33 | 4.44 | 4.3099999 | 231058 |
| 1732252500 | 4.36 | 0.03 | 0.69 | 4.35 | 4.38 | 4.3 | 249561 |
| 1732166100 | 4.33 | 0.05 | 1.17 | 4.28 | 4.33 | 4.28 | 131443 |
| 1732079700 | 4.28 | -0.01 | -0.23 | 4.34 | 4.34 | 4.28 | 60598 |
| 1731993300 | 4.29 | -0.09 | -2.05 | 4.35 | 4.35 | 4.25 | 49663 |
| 1731906900 | 4.38 | 0.41 | 10.33 | 4.24 | 4.4 | 4.24 | 146615 |
| 1731647700 | 3.97 | -0.15 | -3.64 | 4.1 | 4.11 | 3.97 | 12696 |
| 1731561300 | 4.12 | 0.05 | 1.23 | 4.08 | 4.12 | 4.08 | 25934 |
| 1731474900 | 4.07 | -0.03 | -0.73 | 4.1 | 4.1 | 4.0599999 | 6906 |
| 1731388500 | 4.1 | 0 | 0.00 | 4.0599999 | 4.1 | 4.0599999 | 13064 |
| 1731302100 | 4.1 | -0.06 | -1.44 | 4.11 | 4.16 | 4.0599999 | 39187 |
| 1731042900 | 4.16 | -0.04 | -0.95 | 4.0199999 | 4.16 | 4.0199999 | 2642 |
| 1730956500 | 4.2 | 0.03 | 0.72 | 4.1 | 4.2 | 4.03 | 27719 |
| 1730870100 | 4.17 | 0.01 | 0.24 | 4.19 | 4.19 | 4.16 | 2547 |
| 1730783700 | 4.16 | 0.11 | 2.72 | 4.04 | 4.17 | 4.04 | 2911 |
| 1730697300 | 4.05 | 0 | 0.00 | 4.03 | 4.0599999 | 4.03 | 26869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
