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 | 0.01 | 0.290697674419 | 3.44 | 3.46 | 3.44 | 311289 | 3.44902409 | DE |
| 4 | 0.01 | 0.290697674419 | 3.44 | 3.46 | 3.43 | 390210 | 3.44350445 | DE |
| 12 | 0.23 | 7.14285714286 | 3.22 | 3.46 | 3.22 | 1167475 | 3.40980097 | DE |
| 26 | 0.36 | 11.6504854369 | 3.09 | 3.46 | 2.45 | 736465 | 3.22885304 | DE |
| 52 | 0.96 | 38.5542168675 | 2.49 | 3.46 | 2.42 | 548866 | 3.15250736 | DE |
| 156 | 0.51 | 17.3469387755 | 2.94 | 3.46 | 1.63 | 329199 | 2.771993 | DE |
| 260 | 1.14 | 49.3506493506 | 2.31 | 3.46 | 0.96 | 265862 | 2.60796305 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739942100 | 3.445 | -0.01 | -0.14 | 3.45 | 3.45 | 3.44 | 155503 |
| 1739855700 | 3.45 | 0 | 0.00 | 3.45 | 3.46 | 3.445 | 746313 |
| 1739769300 | 3.45 | 0 | 0.00 | 3.46 | 3.46 | 3.45 | 143156 |
| 1739510100 | 3.45 | 0 | 0.00 | 3.46 | 3.46 | 3.44 | 176563 |
| 1739423700 | 3.45 | 0.01 | 0.15 | 3.45 | 3.46 | 3.44 | 186623 |
| 1739337300 | 3.445 | 0 | 0.00 | 3.44 | 3.46 | 3.44 | 303791 |
| 1739250900 | 3.445 | -0.01 | -0.14 | 3.45 | 3.45 | 3.44 | 86931 |
| 1739164500 | 3.45 | 0.01 | 0.15 | 3.44 | 3.45 | 3.44 | 192453 |
| 1738905300 | 3.445 | 0 | 0.15 | 3.44 | 3.45 | 3.44 | 307720 |
| 1738818900 | 3.44 | -0.01 | -0.15 | 3.45 | 3.46 | 3.44 | 272531 |
| 1738732500 | 3.445 | 0 | 0.15 | 3.45 | 3.45 | 3.44 | 575658 |
| 1738646100 | 3.44 | -0.01 | -0.15 | 3.44 | 3.45 | 3.44 | 307028 |
| 1738559700 | 3.445 | 0 | 0.15 | 3.44 | 3.445 | 3.44 | 60281 |
| 1738300500 | 3.44 | 0 | 0.00 | 3.45 | 3.45 | 3.44 | 2986320 |
| 1738214100 | 3.44 | -0.01 | -0.15 | 3.45 | 3.45 | 3.44 | 61553 |
| 1738127700 | 3.445 | 0 | 0.15 | 3.45 | 3.45 | 3.44 | 338043 |
| 1738041300 | 3.44 | -0.01 | -0.29 | 3.44 | 3.45 | 3.44 | 251275 |
| 1737695700 | 3.45 | 0.01 | 0.15 | 3.45 | 3.45 | 3.44 | 67581 |
| 1737609300 | 3.445 | -0.01 | -0.14 | 3.45 | 3.45 | 3.44 | 201752 |
| 1737522900 | 3.45 | 0 | 0.00 | 3.44 | 3.45 | 3.43 | 148422 |
| 1737436500 | 3.45 | 0.01 | 0.29 | 3.44 | 3.45 | 3.435 | 122919 |
| 1737350100 | 3.44 | 0 | 0.15 | 3.44 | 3.44 | 3.43 | 419828 |
| 1737090900 | 3.435 | 0 | 0.00 | 3.43 | 3.44 | 3.43 | 115138 |
| 1737004500 | 3.435 | -0.01 | -0.15 | 3.44 | 3.44 | 3.43 | 142395 |
| 1736918100 | 3.44 | 0 | 0.15 | 3.44 | 3.44 | 3.43 | 67693 |
| 1736831700 | 3.435 | 0 | 0.15 | 3.43 | 3.44 | 3.43 | 70684 |
| 1736745300 | 3.43 | 0 | 0.00 | 3.43 | 3.44 | 3.425 | 620624 |
| 1736486100 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.42 | 260955 |
| 1736399700 | 3.43 | 0 | 0.00 | 3.42 | 3.43 | 3.42 | 920004 |
| 1736313300 | 3.43 | 0 | 0.00 | 3.43 | 3.44 | 3.42 | 212925 |
| 1736226900 | 3.43 | 0 | 0.00 | 3.42 | 3.43 | 3.42 | 202147 |
| 1736140500 | 3.43 | 0.02 | 0.59 | 3.42 | 3.43 | 3.41 | 223650 |
| 1735881300 | 3.41 | -0.01 | -0.29 | 3.42 | 3.43 | 3.41 | 546121 |
| 1735794900 | 3.42 | 0.01 | 0.29 | 3.41 | 3.42 | 3.41 | 405140 |
| 1735617660 | 3.41 | 0.01 | 0.29 | 3.41 | 3.42 | 3.41 | 869840 |
| 1735535700 | 3.4 | -0.01 | -0.29 | 3.41 | 3.42 | 3.4 | 1409428 |
| 1735276500 | 3.41 | 0 | 0.00 | 3.41 | 3.42 | 3.4 | 435672 |
| 1735014060 | 3.41 | 0.01 | 0.29 | 3.42 | 3.42 | 3.4 | 475727 |
| 1734930900 | 3.4 | 0 | 0.00 | 3.42 | 3.42 | 3.4 | 132925 |
| 1734671700 | 3.4 | -0.01 | -0.15 | 3.4 | 3.41 | 3.4 | 272965 |
| 1734585300 | 3.405 | 0 | 0.00 | 3.4 | 3.42 | 3.4 | 389459 |
| 1734498900 | 3.405 | -0.01 | -0.15 | 3.42 | 3.42 | 3.4 | 447336 |
| 1734412500 | 3.41 | 0 | 0.00 | 3.41 | 3.42 | 3.4 | 1753497 |
| 1734326100 | 3.41 | 0.01 | 0.29 | 3.41 | 3.42 | 3.405 | 890436 |
| 1734066900 | 3.4 | -0.01 | -0.29 | 3.42 | 3.42 | 3.4 | 2703289 |
| 1733980500 | 3.41 | -0.01 | -0.29 | 3.41 | 3.42 | 3.4 | 9946040 |
| 1733894100 | 3.42 | 0.02 | 0.59 | 3.41 | 3.42 | 3.41 | 5506398 |
| 1733807700 | 3.4 | -0.02 | -0.58 | 3.42 | 3.42 | 3.4 | 9551766 |
| 1733721300 | 3.42 | 0.01 | 0.29 | 3.41 | 3.42 | 3.4 | 1940009 |
| 1733462100 | 3.41 | -0.01 | -0.29 | 3.42 | 3.42 | 3.4 | 9543120 |
| 1733375700 | 3.42 | 0 | 0.00 | 3.42 | 3.44 | 3.41 | 2020455 |
| 1733289300 | 3.42 | 0.09 | 2.70 | 3.4 | 3.44 | 3.4 | 2875346 |
| 1733202900 | 3.33 | 0.04 | 1.22 | 3.32 | 3.33 | 3.3 | 265012 |
| 1733116500 | 3.29 | -0.02 | -0.60 | 3.34 | 3.34 | 3.29 | 456761 |
| 1732857300 | 3.31 | 0.08 | 2.48 | 3.25 | 3.41 | 3.25 | 728962 |
| 1732770900 | 3.23 | -0.02 | -0.62 | 3.2599999 | 3.27 | 3.22 | 422940 |
| 1732684500 | 3.25 | 0.02 | 0.62 | 3.22 | 3.31 | 3.22 | 596977 |
| 1732598100 | 3.23 | 0.05 | 1.57 | 3.24 | 3.24 | 3.17 | 608234 |
| 1732511700 | 3.18 | 0.5 | 18.66 | 3.25 | 3.32 | 3.145 | 2943863 |
| 1732252500 | 2.68 | 0.03 | 1.13 | 2.67 | 2.7 | 2.66 | 135915 |
| 1732166100 | 2.65 | 0.01 | 0.38 | 2.63 | 2.67 | 2.63 | 94273 |
| 1732079700 | 2.64 | -0.01 | -0.38 | 2.65 | 2.66 | 2.605 | 124281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
