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 | -0.13 | -2.62096774194 | 4.96 | 5.02 | 4.78 | 563615 | 4.89611656 | DE |
| 4 | 0.07 | 1.47058823529 | 4.76 | 5.03 | 4.71 | 676507 | 4.88980537 | DE |
| 12 | 0.32 | 7.09534368071 | 4.51 | 5.03 | 4.31 | 773189 | 4.61212541 | DE |
| 26 | 0.84 | 21.0526315789 | 3.99 | 5.03 | 3.845 | 941840 | 4.32534106 | DE |
| 52 | 0.36 | 8.05369127517 | 4.47 | 5.03 | 3.32 | 999096 | 4.10737738 | DE |
| 156 | 2.04 | 73.1182795699 | 2.79 | 5.03 | 2.535 | 993590 | 3.76712989 | DE |
| 260 | 2.04 | 73.1182795699 | 2.79 | 5.03 | 2.535 | 993590 | 3.76712989 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740114900 | 4.79 | -0.07 | -1.44 | 4.87 | 4.87 | 4.78 | 807014 |
| 1740028500 | 4.86 | -0.11 | -2.21 | 4.93 | 4.97 | 4.84 | 613069 |
| 1739942100 | 4.97 | -0.01 | -0.20 | 5.0199999 | 5.0199999 | 4.94 | 636824 |
| 1739855700 | 4.98 | 0.01 | 0.20 | 4.96 | 5.01 | 4.92 | 449089 |
| 1739769300 | 4.97 | -0.02 | -0.40 | 4.96 | 5.0199999 | 4.93 | 312081 |
| 1739510100 | 4.99 | 0.06 | 1.22 | 4.97 | 5.0199999 | 4.945 | 742356 |
| 1739423700 | 4.93 | 0.04 | 0.82 | 4.95 | 4.95 | 4.84 | 877151 |
| 1739337300 | 4.89 | -0.11 | -2.10 | 4.98 | 4.98 | 4.88 | 1412088 |
| 1739250900 | 4.995 | 0.05 | 1.11 | 4.97 | 5.01 | 4.9 | 702815 |
| 1739164500 | 4.94 | -0.01 | -0.10 | 4.94 | 5.03 | 4.93 | 727040 |
| 1738905300 | 4.945 | 0.03 | 0.51 | 4.94 | 4.97 | 4.91 | 493613 |
| 1738818900 | 4.92 | 0.08 | 1.65 | 4.86 | 4.93 | 4.85 | 716396 |
| 1738732500 | 4.84 | 0.07 | 1.47 | 4.8 | 4.85 | 4.76 | 594776 |
| 1738646100 | 4.7699999 | -0.07 | -1.45 | 4.87 | 4.87 | 4.75 | 787877 |
| 1738559700 | 4.84 | -0.02 | -0.31 | 4.79 | 4.86 | 4.78 | 477062 |
| 1738300500 | 4.855 | 0.06 | 1.15 | 4.8 | 4.86 | 4.7699999 | 540029 |
| 1738214100 | 4.8 | -0.08 | -1.64 | 4.88 | 4.88 | 4.79 | 391646 |
| 1738127700 | 4.88 | 0.17 | 3.61 | 4.73 | 4.885 | 4.73 | 1161907 |
| 1738041300 | 4.71 | -0.04 | -0.84 | 4.76 | 4.76 | 4.71 | 410795 |
| 1737695700 | 4.75 | 0.08 | 1.71 | 4.7 | 4.76 | 4.7 | 518847 |
| 1737609300 | 4.67 | -0.05 | -1.06 | 4.7 | 4.74 | 4.65 | 898695 |
| 1737522900 | 4.72 | 0.02 | 0.43 | 4.73 | 4.73 | 4.67 | 656926 |
| 1737436500 | 4.7 | 0.03 | 0.64 | 4.68 | 4.75 | 4.66 | 680772 |
| 1737350100 | 4.67 | 0.07 | 1.52 | 4.61 | 4.675 | 4.61 | 514776 |
| 1737090900 | 4.6 | -0.04 | -0.86 | 4.64 | 4.65 | 4.58 | 510017 |
| 1737004500 | 4.64 | 0.07 | 1.53 | 4.59 | 4.64 | 4.57 | 735194 |
| 1736918100 | 4.57 | 0.06 | 1.33 | 4.5199999 | 4.59 | 4.5199999 | 274067 |
| 1736831700 | 4.51 | 0.03 | 0.67 | 4.45 | 4.5199999 | 4.45 | 314251 |
| 1736745300 | 4.48 | -0.06 | -1.21 | 4.51 | 4.51 | 4.44 | 763047 |
| 1736486100 | 4.535 | -0.03 | -0.55 | 4.5599999 | 4.5599999 | 4.5199999 | 465762 |
| 1736399700 | 4.5599999 | 0.03 | 0.66 | 4.53 | 4.63 | 4.5199999 | 865136 |
| 1736313300 | 4.53 | -0.03 | -0.66 | 4.54 | 4.57 | 4.51 | 1143254 |
| 1736226900 | 4.5599999 | -0.05 | -1.08 | 4.62 | 4.64 | 4.55 | 1520432 |
| 1736140500 | 4.61 | 0.04 | 0.88 | 4.5599999 | 4.635 | 4.5599999 | 472736 |
| 1735881300 | 4.57 | -0.04 | -0.87 | 4.57 | 4.61 | 4.555 | 279732 |
| 1735794900 | 4.61 | 0.14 | 3.13 | 4.48 | 4.61 | 4.445 | 765343 |
| 1735617660 | 4.47 | -0.07 | -1.54 | 4.5599999 | 4.5599999 | 4.47 | 267070 |
| 1735535700 | 4.54 | 0.01 | 0.22 | 4.53 | 4.5599999 | 4.5199999 | 308471 |
| 1735276500 | 4.53 | 0.07 | 1.57 | 4.46 | 4.53 | 4.46 | 331335 |
| 1735014060 | 4.46 | -0.03 | -0.67 | 4.53 | 4.55 | 4.4 | 549488 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
