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 | 0 | 4.54 | 4.69 | 4.5 | 193582 | 4.57946879 | DE |
| 4 | 0.14 | 3.18181818182 | 4.4 | 4.77 | 4.32 | 293393 | 4.54974805 | DE |
| 12 | 0.78 | 20.7446808511 | 3.76 | 4.77 | 3.555 | 374680 | 4.24102173 | DE |
| 26 | 0.4 | 9.66183574879 | 4.14 | 4.77 | 2.72 | 342847 | 4.06393587 | DE |
| 52 | 0.59 | 14.9367088608 | 3.95 | 4.77 | 2.72 | 339937 | 4.00796371 | DE |
| 156 | -1.14 | -20.0704225352 | 5.68 | 6.62 | 2.71 | 312177 | 4.30440087 | DE |
| 260 | -3.77 | -45.3670276775 | 8.31 | 9.43 | 2.71 | 321599 | 5.24510655 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738559700 | 4.5 | -0.13 | -2.81 | 4.6 | 4.61 | 4.5 | 97771 |
| 1738300500 | 4.63 | 0.07 | 1.54 | 4.5599999 | 4.69 | 4.5599999 | 88400 |
| 1738214100 | 4.5599999 | -0.02 | -0.44 | 4.6 | 4.66 | 4.5599999 | 402434 |
| 1738127700 | 4.58 | -0.03 | -0.65 | 4.61 | 4.67 | 4.545 | 176247 |
| 1738041300 | 4.61 | 0.06 | 1.32 | 4.54 | 4.61 | 4.54 | 107245 |
| 1737695700 | 4.55 | 0.04 | 0.89 | 4.54 | 4.61 | 4.5199999 | 164064 |
| 1737609300 | 4.51 | 0.01 | 0.22 | 4.5 | 4.5599999 | 4.5 | 248986 |
| 1737522900 | 4.5 | -0.07 | -1.53 | 4.6 | 4.63 | 4.5 | 190239 |
| 1737436500 | 4.57 | 0.05 | 1.11 | 4.53 | 4.58 | 4.51 | 58695 |
| 1737350100 | 4.5199999 | -0.03 | -0.66 | 4.57 | 4.57 | 4.49 | 78937 |
| 1737090900 | 4.55 | -0.02 | -0.44 | 4.6 | 4.665 | 4.55 | 110153 |
| 1737004500 | 4.57 | -0.16 | -3.38 | 4.75 | 4.76 | 4.57 | 166038 |
| 1736918100 | 4.73 | 0.02 | 0.42 | 4.72 | 4.7699999 | 4.68 | 288495 |
| 1736831700 | 4.71 | 0.12 | 2.61 | 4.65 | 4.72 | 4.5199999 | 512526 |
| 1736745300 | 4.59 | -0.01 | -0.22 | 4.68 | 4.76 | 4.53 | 540037 |
| 1736486100 | 4.6 | 0.12 | 2.68 | 4.41 | 4.69 | 4.41 | 591209 |
| 1736399700 | 4.48 | 0.1 | 2.28 | 4.45 | 4.505 | 4.35 | 350872 |
| 1736313300 | 4.38 | -0.12 | -2.67 | 4.32 | 4.505 | 4.32 | 576156 |
| 1736226900 | 4.5 | 0.05 | 1.12 | 4.4 | 4.5199999 | 4.4 | 458143 |
| 1736140500 | 4.45 | 0.06 | 1.37 | 4.4 | 4.49 | 4.39 | 465586 |
| 1735881300 | 4.39 | 0.08 | 1.86 | 4.3 | 4.4 | 4.3 | 186906 |
| 1735794900 | 4.3099999 | 0.06 | 1.41 | 4.26 | 4.315 | 4.1849999 | 50816 |
| 1735617660 | 4.25 | -0.1 | -2.30 | 4.36 | 4.36 | 4.25 | 52725 |
| 1735535700 | 4.35 | 0.03 | 0.69 | 4.33 | 4.37 | 4.3 | 117692 |
| 1735276500 | 4.32 | 0.08 | 1.89 | 4.26 | 4.34 | 4.24 | 224506 |
| 1735014060 | 4.24 | 0.06 | 1.44 | 4.19 | 4.24 | 4.18 | 68198 |
| 1734930900 | 4.18 | 0.12 | 2.96 | 4.08 | 4.19 | 4.07 | 157982 |
| 1734671700 | 4.0599999 | -0.08 | -1.93 | 4.2 | 4.2 | 4.04 | 313703 |
| 1734585300 | 4.14 | -0.09 | -2.13 | 4.18 | 4.2 | 4.14 | 121014 |
| 1734498900 | 4.23 | -0.02 | -0.47 | 4.26 | 4.28 | 4.2 | 199435 |
| 1734412500 | 4.25 | 0.08 | 1.92 | 4.01 | 4.28 | 4.01 | 194299 |
| 1734326100 | 4.17 | 0 | 0.00 | 4.2 | 4.2 | 4.12 | 142836 |
| 1734066900 | 4.17 | -0.09 | -2.11 | 4.25 | 4.25 | 4.1 | 257903 |
| 1733980500 | 4.26 | 0 | 0.00 | 4.29 | 4.29 | 4.2 | 117722 |
| 1733894100 | 4.26 | -0.03 | -0.70 | 4.28 | 4.315 | 4.26 | 571366 |
| 1733807700 | 4.29 | 0 | 0.00 | 4.29 | 4.32 | 4.25 | 441619 |
| 1733721300 | 4.29 | 0.05 | 1.18 | 4.25 | 4.305 | 4.19 | 189195 |
| 1733462100 | 4.24 | -0.06 | -1.40 | 4.28 | 4.33 | 4.17 | 354527 |
| 1733375700 | 4.3 | 0.04 | 0.94 | 4.26 | 4.33 | 4.25 | 510903 |
| 1733289300 | 4.26 | 0.09 | 2.16 | 4.14 | 4.33 | 4.1 | 6616462 |
| 1733202900 | 4.17 | 0.15 | 3.73 | 4.1 | 4.24 | 4.07 | 553294 |
| 1733116500 | 4.0199999 | 0.32 | 8.65 | 3.91 | 4.11 | 3.86 | 640289 |
| 1732857300 | 3.7 | -0.2 | -5.13 | 3.87 | 4.0599999 | 3.7 | 763032 |
| 1732770900 | 3.9 | 0.14 | 3.72 | 3.78 | 3.92 | 3.78 | 353993 |
| 1732684500 | 3.76 | 0.1 | 2.73 | 3.67 | 3.79 | 3.67 | 154588 |
| 1732598100 | 3.66 | -0.02 | -0.54 | 3.65 | 3.75 | 3.625 | 112630 |
| 1732511700 | 3.68 | 0.01 | 0.14 | 3.65 | 3.75 | 3.65 | 228749 |
| 1732252500 | 3.675 | 0.04 | 1.24 | 3.63 | 3.705 | 3.61 | 79281 |
| 1732166100 | 3.63 | 0.04 | 1.11 | 3.61 | 3.66 | 3.58 | 266345 |
| 1732079700 | 3.59 | -0.01 | -0.28 | 3.6 | 3.685 | 3.58 | 159951 |
| 1731993300 | 3.6 | -0.03 | -0.83 | 3.66 | 3.66 | 3.555 | 96521 |
| 1731906900 | 3.63 | -0.05 | -1.36 | 3.62 | 3.68 | 3.61 | 66458 |
| 1731647700 | 3.68 | -0.02 | -0.54 | 3.71 | 3.71 | 3.62 | 106384 |
| 1731561300 | 3.7 | -0.15 | -3.90 | 3.82 | 3.89 | 3.7 | 217684 |
| 1731474900 | 3.85 | 0 | 0.00 | 3.85 | 4 | 3.83 | 248547 |
| 1731388500 | 3.85 | 0.1 | 2.67 | 3.79 | 3.87 | 3.74 | 271216 |
| 1731302100 | 3.75 | -0.03 | -0.79 | 3.76 | 3.8 | 3.71 | 198837 |
| 1731042900 | 3.78 | 0.11 | 3.00 | 3.68 | 3.78 | 3.615 | 236275 |
| 1730956500 | 3.67 | 0.02 | 0.55 | 3.64 | 3.7 | 3.62 | 107072 |
| 1730870100 | 3.65 | 0.17 | 4.89 | 3.51 | 3.67 | 3.51 | 138509 |
| 1730783700 | 3.48 | -0.09 | -2.52 | 3.56 | 3.56 | 3.48 | 82695 |
| 1730697300 | 3.57 | -0.03 | -0.83 | 3.61 | 3.61 | 3.55 | 89180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
