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 | 0.45045045045 | 4.44 | 4.55 | 4.37 | 1124124 | 4.44647872 | DE |
| 4 | 0 | 0 | 4.46 | 4.55 | 4.31 | 1105182 | 4.42603462 | DE |
| 12 | 0.39 | 9.58230958231 | 4.07 | 4.55 | 3.99 | 1094717 | 4.2973904 | DE |
| 26 | 0.4 | 9.85221674877 | 4.06 | 4.55 | 3.68 | 945783 | 4.13337612 | DE |
| 52 | 0.16 | 3.72093023256 | 4.3 | 4.94 | 3.32 | 1017857 | 4.10452189 | DE |
| 156 | 1.67 | 59.8566308244 | 2.79 | 4.94 | 2.535 | 1022632 | 3.71581131 | DE |
| 260 | 1.67 | 59.8566308244 | 2.79 | 4.94 | 2.535 | 1022632 | 3.71581131 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734930900 | 4.49 | 0.06 | 1.35 | 4.45 | 4.5 | 4.44 | 302639 |
| 1734671700 | 4.43 | -0.02 | -0.45 | 4.44 | 4.45 | 4.4 | 1538638 |
| 1734585300 | 4.45 | -0.04 | -0.89 | 4.41 | 4.45 | 4.38 | 1403936 |
| 1734498900 | 4.49 | 0.06 | 1.35 | 4.41 | 4.505 | 4.4 | 901146 |
| 1734412500 | 4.43 | -0.01 | -0.23 | 4.42 | 4.47 | 4.405 | 729587 |
| 1734326100 | 4.44 | 0 | 0.00 | 4.44 | 4.47 | 4.37 | 1047312 |
| 1734066900 | 4.44 | -0.01 | -0.11 | 4.4 | 4.45 | 4.39 | 699856 |
| 1733980500 | 4.445 | 0.03 | 0.57 | 4.45 | 4.46 | 4.38 | 1629368 |
| 1733894100 | 4.42 | 0.03 | 0.68 | 4.4 | 4.43 | 4.385 | 1091847 |
| 1733807700 | 4.39 | 0.04 | 0.92 | 4.38 | 4.42 | 4.38 | 1054321 |
| 1733721300 | 4.35 | -0.06 | -1.36 | 4.46 | 4.46 | 4.3099999 | 1835962 |
| 1733462100 | 4.41 | -0.05 | -1.12 | 4.38 | 4.47 | 4.38 | 1042681 |
| 1733375700 | 4.46 | 0.06 | 1.36 | 4.4 | 4.46 | 4.38 | 1609019 |
| 1733289300 | 4.4 | 0 | 0.00 | 4.3099999 | 4.41 | 4.3099999 | 810715 |
| 1733202900 | 4.4 | -0.04 | -0.90 | 4.48 | 4.48 | 4.4 | 1020134 |
| 1733116500 | 4.44 | -0.01 | -0.22 | 4.51 | 4.51 | 4.43 | 892448 |
| 1732857300 | 4.45 | -0.03 | -0.67 | 4.5 | 4.51 | 4.44 | 788503 |
| 1732770900 | 4.48 | 0.09 | 1.93 | 4.48 | 4.51 | 4.44 | 916341 |
| 1732684500 | 4.3949999 | -0.04 | -0.79 | 4.45 | 4.47 | 4.39 | 709680 |
| 1732598100 | 4.43 | 0.02 | 0.45 | 4.46 | 4.5 | 4.385 | 886884 |
| 1732511700 | 4.41 | 0.01 | 0.23 | 4.46 | 4.46 | 4.4 | 1495254 |
| 1732252500 | 4.4 | 0.03 | 0.69 | 4.41 | 4.43 | 4.38 | 882727 |
| 1732166100 | 4.37 | 0.01 | 0.23 | 4.4 | 4.445 | 4.35 | 1379814 |
| 1732079700 | 4.36 | -0.07 | -1.58 | 4.44 | 4.45 | 4.34 | 1731712 |
| 1731993300 | 4.43 | -0.01 | -0.23 | 4.41 | 4.465 | 4.4 | 724380 |
| 1731906900 | 4.44 | 0.05 | 1.14 | 4.36 | 4.45 | 4.36 | 1113052 |
| 1731647700 | 4.39 | 0.05 | 1.15 | 4.39 | 4.42 | 4.355 | 1026554 |
| 1731561300 | 4.34 | 0.01 | 0.23 | 4.33 | 4.35 | 4.3099999 | 1125751 |
| 1731474900 | 4.33 | -0.07 | -1.59 | 4.38 | 4.4 | 4.3 | 1284271 |
| 1731388500 | 4.4 | -0.01 | -0.23 | 4.41 | 4.43 | 4.37 | 974374 |
| 1731302100 | 4.41 | 0.01 | 0.23 | 4.4 | 4.45 | 4.4 | 567395 |
| 1731042900 | 4.4 | -0.01 | -0.23 | 4.44 | 4.45 | 4.38 | 715930 |
| 1730956500 | 4.41 | 0.08 | 1.85 | 4.37 | 4.415 | 4.33 | 2156430 |
| 1730870100 | 4.33 | 0.01 | 0.23 | 4.33 | 4.36 | 4.29 | 803548 |
| 1730783700 | 4.32 | 0.03 | 0.70 | 4.29 | 4.33 | 4.26 | 779127 |
| 1730697300 | 4.29 | 0.09 | 2.14 | 4.22 | 4.3099999 | 4.22 | 1919874 |
| 1730438100 | 4.2 | 0.13 | 3.19 | 4.07 | 4.2 | 4.03 | 1506714 |
| 1730351700 | 4.07 | 0.08 | 2.01 | 4.01 | 4.17 | 3.995 | 1978080 |
| 1730265300 | 3.99 | -0.15 | -3.62 | 4.13 | 4.15 | 3.99 | 1178585 |
| 1730178900 | 4.14 | -0.05 | -1.19 | 4.21 | 4.21 | 4.13 | 996476 |
| 1730092500 | 4.19 | 0.02 | 0.48 | 4.19 | 4.21 | 4.155 | 827230 |
| 1729833300 | 4.17 | 0.04 | 0.97 | 4.15 | 4.2 | 4.1449999 | 975803 |
| 1729746900 | 4.13 | -0.05 | -1.20 | 4.17 | 4.18 | 4.105 | 1044377 |
| 1729660500 | 4.18 | 0.01 | 0.24 | 4.17 | 4.21 | 4.15 | 1061734 |
| 1729574100 | 4.17 | -0.06 | -1.42 | 4.2 | 4.21 | 4.16 | 940699 |
| 1729487700 | 4.23 | 0.02 | 0.48 | 4.25 | 4.26 | 4.18 | 1100752 |
| 1729228500 | 4.21 | 0.03 | 0.60 | 4.2 | 4.3 | 4.17 | 1354013 |
| 1729142100 | 4.1849999 | -0.01 | -0.12 | 4.24 | 4.26 | 4.165 | 1873700 |
| 1729055700 | 4.19 | -0.06 | -1.41 | 4.25 | 4.26 | 4.18 | 910188 |
| 1728969300 | 4.25 | 0.06 | 1.43 | 4.2 | 4.25 | 4.19 | 1037464 |
| 1728882900 | 4.19 | 0 | 0.00 | 4.24 | 4.25 | 4.16 | 636178 |
| 1728623700 | 4.19 | 0 | 0.00 | 4.19 | 4.22 | 4.16 | 471806 |
| 1728537300 | 4.19 | 0 | 0.00 | 4.22 | 4.25 | 4.16 | 518517 |
| 1728450900 | 4.19 | 0.05 | 1.21 | 4.15 | 4.22 | 4.14 | 1401428 |
| 1728364500 | 4.14 | 0 | 0.12 | 4.11 | 4.19 | 4.09 | 980018 |
| 1728278100 | 4.135 | 0.09 | 2.10 | 4.05 | 4.14 | 4.01 | 902448 |
| 1728022500 | 4.05 | -0.01 | -0.25 | 4.05 | 4.08 | 4.005 | 903173 |
| 1727936100 | 4.0599999 | 0.01 | 0.25 | 4.07 | 4.1 | 4.045 | 748928 |
| 1727849700 | 4.05 | 0.01 | 0.25 | 4.04 | 4.09 | 4.0199999 | 1315009 |
| 1727763300 | 4.04 | -0.01 | -0.25 | 4.0599999 | 4.1 | 4.0199999 | 617229 |
| 1727676900 | 4.05 | 0 | 0.00 | 4.07 | 4.075 | 4.0199999 | 1113874 |
| 1727417700 | 4.05 | -0.06 | -1.46 | 4.11 | 4.14 | 4.04 | 561831 |
| 1727331300 | 4.11 | 0.09 | 2.24 | 4.04 | 4.16 | 4.04 | 1830091 |
| 1727244900 | 4.0199999 | 0.02 | 0.50 | 4.0199999 | 4.04 | 3.97 | 1421808 |
| 1727158500 | 4 | -0.02 | -0.50 | 4.01 | 4.0199999 | 3.99 | 818550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
