News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.954653937947 | 4.19 | 4.29 | 4 | 6789909 | 4.22127514 | DE |
| 4 | -0.02 | -0.479616306954 | 4.17 | 5.51 | 4 | 11525482 | 4.28086135 | DE |
| 12 | -0.09 | -2.12264150943 | 4.24 | 8.76 | 4 | 6998166 | 4.23841988 | DE |
| 26 | -0.82 | -16.4989939638 | 4.97 | 8.76 | 4 | 6193778 | 4.45235662 | DE |
| 52 | -1.1 | -20.9523809524 | 5.25 | 8.76 | 4 | 5670955 | 4.79716738 | DE |
| 156 | -2.58 | -38.3358098068 | 6.73 | 9.51 | 4 | 4653608 | 5.72851026 | DE |
| 260 | -2.35 | -36.1538461538 | 6.5 | 9.51 | 4 | 4537888 | 5.89222684 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 4.15 | -0.12 | -2.81 | 4.14 | 4.2 | 4 | 6300932 |
| 1741238100 | 4.2699999 | 0.07 | 1.67 | 4.21 | 4.28 | 4.19 | 7465247 |
| 1741151700 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.1449999 | 7029593 |
| 1741065300 | 4.25 | 0.02 | 0.47 | 4.14 | 4.28 | 4.14 | 6007374 |
| 1740978900 | 4.23 | -0.01 | -0.24 | 4.19 | 4.29 | 4.17 | 7146400 |
| 1740719700 | 4.24 | -0.23 | -5.15 | 4.28 | 4.375 | 4.11 | 121181370 |
| 1740633300 | 4.47 | 0.03 | 0.68 | 4.39 | 4.57 | 4.39 | 9062477 |
| 1740546900 | 4.44 | 0 | 0.00 | 4.45 | 4.46 | 4.38 | 7303806 |
| 1740460500 | 4.44 | 0.05 | 1.02 | 4.42 | 4.485 | 4.36 | 5572847 |
| 1740374100 | 4.3949999 | -0.01 | -0.11 | 4.45 | 4.45 | 4.38 | 5756499 |
| 1740114900 | 4.4 | 0.03 | 0.69 | 4.44 | 5.51 | 4.2 | 5671222 |
| 1740028500 | 4.37 | 0 | 0.00 | 4.32 | 4.4 | 4.32 | 4770623 |
| 1739942100 | 4.37 | -0.1 | -2.13 | 4.45 | 4.48 | 4.35 | 4144502 |
| 1739855700 | 4.465 | 0.05 | 1.25 | 4.42 | 4.5199999 | 4.41 | 6235652 |
| 1739769300 | 4.41 | 0.07 | 1.50 | 4.42 | 4.47 | 4.34 | 5458790 |
| 1739510100 | 4.345 | 0.15 | 3.45 | 4.29 | 4.36 | 4.25 | 4745196 |
| 1739423700 | 4.2 | -0.01 | -0.24 | 4.22 | 4.6 | 4.2 | 4392949 |
| 1739337300 | 4.21 | -0.01 | -0.24 | 4.24 | 4.2699999 | 4.17 | 6196763 |
| 1739250900 | 4.22 | -0.03 | -0.71 | 4.26 | 4.29 | 4.21 | 3066578 |
| 1739164500 | 4.25 | 0.05 | 1.19 | 4.17 | 4.29 | 4.16 | 3000829 |
| 1738905300 | 4.2 | 0.06 | 1.45 | 4.16 | 4.2 | 4.15 | 2291628 |
| 1738818900 | 4.14 | 0.02 | 0.61 | 4.12 | 4.155 | 4.1 | 3740451 |
| 1738732500 | 4.115 | -0.02 | -0.48 | 4.14 | 4.16 | 4.105 | 4748206 |
| 1738646100 | 4.135 | 0 | 0.12 | 4.15 | 4.1849999 | 4.13 | 4872727 |
| 1738559700 | 4.13 | -0.1 | -2.36 | 4.19 | 4.2 | 4.125 | 3654623 |
| 1738300500 | 4.23 | -0.01 | -0.12 | 4.23 | 4.28 | 4.21 | 4153482 |
| 1738214100 | 4.235 | -0.01 | -0.12 | 4.22 | 4.26 | 4.21 | 3079578 |
| 1738127700 | 4.24 | 0.08 | 1.92 | 4.16 | 4.265 | 4.15 | 4082855 |
| 1738041300 | 4.16 | 0.01 | 0.24 | 4.16 | 4.19 | 4.13 | 4370386 |
| 1737695700 | 4.15 | 0.02 | 0.48 | 4.13 | 4.16 | 4.12 | 3149787 |
| 1737609300 | 4.13 | -0.05 | -1.20 | 4.18 | 5 | 4.12 | 4527097 |
| 1737522900 | 4.18 | -0.01 | -0.12 | 4.2 | 4.23 | 4.18 | 3443522 |
| 1737436500 | 4.1849999 | -0.01 | -0.12 | 4.17 | 4.22 | 4.16 | 3119005 |
| 1737350100 | 4.19 | -0.01 | -0.24 | 4.21 | 4.21 | 4.165 | 3762735 |
| 1737090900 | 4.2 | 0 | 0.00 | 4.22 | 5.76 | 4.18 | 5607539 |
| 1737004500 | 4.2 | 0.07 | 1.69 | 4.17 | 4.5 | 4.15 | 5431612 |
| 1736918100 | 4.13 | -0.05 | -1.20 | 4.19 | 4.205 | 4.13 | 4382392 |
| 1736831700 | 4.18 | 0.05 | 1.21 | 4.13 | 4.1849999 | 4.11 | 4459993 |
| 1736745300 | 4.13 | 0.04 | 0.98 | 4.09 | 4.15 | 4.08 | 4494150 |
| 1736486100 | 4.09 | -0.06 | -1.45 | 4.15 | 4.15 | 4.08 | 6044943 |
| 1736399700 | 4.15 | -0.07 | -1.66 | 4.2 | 4.2 | 4.12 | 4427673 |
| 1736313300 | 4.22 | 0.06 | 1.44 | 4.15 | 4.235 | 4.15 | 4261513 |
| 1736226900 | 4.16 | 0.04 | 0.97 | 4.14 | 4.19 | 4.14 | 4291809 |
| 1736140500 | 4.12 | -0.09 | -2.02 | 4.21 | 4.23 | 4.11 | 5315101 |
| 1735881300 | 4.205 | 0.01 | 0.24 | 4.19 | 4.21 | 4.18 | 2560470 |
| 1735794900 | 4.195 | -0.01 | -0.12 | 4.2 | 4.22 | 4.18 | 2230619 |
| 1735617660 | 4.2 | -0.01 | -0.24 | 4.19 | 4.22 | 4.17 | 2247863 |
| 1735535700 | 4.21 | -0.02 | -0.47 | 4.21 | 5.5 | 4.19 | 3011841 |
| 1735276500 | 4.23 | 0.02 | 0.48 | 4.22 | 4.25 | 4.21 | 1958470 |
| 1735014060 | 4.21 | -0.01 | -0.24 | 4.24 | 4.24 | 4.21 | 1615114 |
| 1734930900 | 4.22 | 0.06 | 1.44 | 4.21 | 4.24 | 4.19 | 3813535 |
| 1734671700 | 4.16 | -0.05 | -1.19 | 4.19 | 8.76 | 4.14 | 18798341 |
| 1734585300 | 4.21 | -0.01 | -0.24 | 4.15 | 4.5 | 4.15 | 6017744 |
| 1734498900 | 4.22 | -0.02 | -0.47 | 4.23 | 4.25 | 4.18 | 7173694 |
| 1734412500 | 4.24 | -0.02 | -0.47 | 4.23 | 4.26 | 4.21 | 5813783 |
| 1734326100 | 4.26 | -0.03 | -0.70 | 4.24 | 4.28 | 4.24 | 4433358 |
| 1734066900 | 4.29 | 0.01 | 0.23 | 4.25 | 4.29 | 4.24 | 5035403 |
| 1733980500 | 4.28 | 0.01 | 0.23 | 4.26 | 4.6 | 4.24 | 4019977 |
| 1733894100 | 4.2699999 | 0.01 | 0.35 | 4.2699999 | 4.315 | 4.21 | 4882240 |
| 1733807700 | 4.255 | -0.04 | -0.82 | 4.3 | 4.3 | 4.21 | 6363670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
