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 | -0.11 | -2.7027027027 | 4.07 | 4.085 | 3.96 | 17005067 | 4.01309178 | DE |
| 4 | 0.08 | 2.0618556701 | 3.88 | 4.31 | 3.51 | 20856936 | 3.9718397 | DE |
| 12 | 0.03 | 0.763358778626 | 3.93 | 4.41 | 3.51 | 18294371 | 3.90960944 | DE |
| 26 | 0.37 | 10.3064066852 | 3.59 | 5.92 | 2.99 | 20624126 | 3.87301785 | DE |
| 52 | 0.08 | 2.0618556701 | 3.88 | 5.92 | 2.7 | 22203892 | 3.81261078 | DE |
| 156 | -0.14 | -3.41463414634 | 4.1 | 6.06 | 2.1 | 21913023 | 3.95029862 | DE |
| 260 | 0.24 | 6.45161290323 | 3.72 | 6.18 | 1.96 | 23320218 | 3.70097334 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 3.96 | -0.02 | -0.50 | 3.97 | 5.97 | 3.07 | 31421400 |
| 1734585300 | 3.98 | -0.04 | -0.87 | 3.96 | 3.98 | 3.94 | 22815613 |
| 1734498900 | 4.015 | 0 | 0.12 | 3.99 | 4.03 | 3.97 | 19912992 |
| 1734412500 | 4.01 | 0.01 | 0.25 | 3.98 | 4.03 | 3.98 | 17553158 |
| 1734326100 | 4 | 0 | 0.00 | 4 | 4.0199999 | 3.99 | 12336000 |
| 1734066900 | 4 | -0.03 | -0.74 | 4.01 | 4.0199999 | 3.97 | 13926303 |
| 1733980500 | 4.03 | -0.03 | -0.62 | 4.07 | 4.085 | 4.0199999 | 21296882 |
| 1733894100 | 4.055 | -0.01 | -0.12 | 4.0599999 | 4.065 | 4.04 | 21774006 |
| 1733807700 | 4.0599999 | 0.05 | 1.25 | 4.04 | 4.08 | 4.03 | 30661692 |
| 1733721300 | 4.01 | 0.04 | 1.01 | 4 | 4.015 | 3.97 | 14513355 |
| 1733462100 | 3.97 | -0.04 | -0.87 | 4 | 4.01 | 3.955 | 13532972 |
| 1733375700 | 4.005 | 0.01 | 0.25 | 3.98 | 4.01 | 3.97 | 17241893 |
| 1733289300 | 3.995 | -0.01 | -0.13 | 3.99 | 4.0199999 | 3.98 | 31178901 |
| 1733202900 | 4 | 0.04 | 1.14 | 3.97 | 4.015 | 3.96 | 26258497 |
| 1733116500 | 3.955 | 0.02 | 0.51 | 3.94 | 3.97 | 3.93 | 17337697 |
| 1732857300 | 3.935 | -0.01 | -0.25 | 3.94 | 3.95 | 3.915 | 12507516 |
| 1732770900 | 3.945 | -0.01 | -0.13 | 3.96 | 3.97 | 3.94 | 35377924 |
| 1732684500 | 3.95 | 0.06 | 1.54 | 3.92 | 3.96 | 3.91 | 21956084 |
| 1732598100 | 3.89 | -0.02 | -0.38 | 3.89 | 3.905 | 3.855 | 16196518 |
| 1732511700 | 3.905 | 0.02 | 0.64 | 3.88 | 3.91 | 3.87 | 31665866 |
| 1732252500 | 3.88 | 0.04 | 1.04 | 3.86 | 4.3099999 | 3.51 | 14142723 |
| 1732166100 | 3.84 | -0.03 | -0.78 | 3.88 | 3.885 | 3.82 | 27767750 |
| 1732079700 | 3.87 | -0.07 | -1.78 | 3.93 | 3.94 | 3.855 | 22061817 |
| 1731993300 | 3.94 | 0.04 | 0.90 | 3.9 | 3.95 | 3.9 | 19654908 |
| 1731906900 | 3.905 | 0.02 | 0.64 | 3.88 | 3.92 | 3.87 | 17750853 |
| 1731647700 | 3.88 | 0.01 | 0.26 | 3.86 | 3.895 | 3.85 | 17230942 |
| 1731561300 | 3.87 | 0.03 | 0.78 | 3.84 | 3.87 | 3.84 | 15352984 |
| 1731474900 | 3.84 | -0.01 | -0.26 | 3.83 | 3.85 | 3.815 | 18536846 |
| 1731388500 | 3.85 | 0 | 0.00 | 3.86 | 3.865 | 3.83 | 16033891 |
| 1731302100 | 3.85 | -0.03 | -0.65 | 3.88 | 3.88 | 3.85 | 13663197 |
| 1731042900 | 3.875 | -0.01 | -0.13 | 3.9 | 3.92 | 3.86 | 18275356 |
| 1730956500 | 3.88 | 0 | 0.00 | 3.89 | 3.89 | 3.85 | 19234276 |
| 1730870100 | 3.88 | 0.01 | 0.26 | 3.88 | 3.9 | 3.87 | 13109205 |
| 1730783700 | 3.87 | -0.02 | -0.51 | 3.86 | 3.88 | 3.84 | 12877555 |
| 1730697300 | 3.89 | 0.06 | 1.57 | 3.83 | 3.905 | 3.82 | 27087957 |
| 1730438100 | 3.83 | 0.02 | 0.52 | 3.79 | 3.835 | 3.78 | 21340525 |
| 1730351700 | 3.81 | -0.01 | -0.13 | 3.81 | 3.825 | 3.79 | 29526687 |
| 1730265300 | 3.815 | -0.06 | -1.42 | 3.86 | 3.865 | 3.81 | 14532190 |
| 1730178900 | 3.87 | 0.01 | 0.26 | 3.87 | 3.89 | 3.85 | 13096353 |
| 1730092500 | 3.86 | -0.01 | -0.26 | 3.87 | 3.88 | 3.84 | 11871889 |
| 1729833300 | 3.87 | -0.01 | -0.26 | 3.88 | 3.89 | 3.855 | 10574393 |
| 1729746900 | 3.88 | 0.04 | 1.04 | 3.84 | 3.885 | 3.83 | 16604631 |
| 1729660500 | 3.84 | 0.01 | 0.26 | 3.84 | 4.1 | 3.82 | 16175356 |
| 1729574100 | 3.83 | -0.04 | -0.91 | 3.86 | 3.86 | 3.825 | 18467654 |
| 1729487700 | 3.865 | -0.04 | -0.90 | 3.93 | 3.93 | 3.86 | 22869025 |
| 1729228500 | 3.9 | -0.01 | -0.13 | 3.91 | 4.41 | 3.51 | 22756787 |
| 1729142100 | 3.905 | 0.03 | 0.77 | 3.9 | 3.92 | 3.885 | 22343775 |
| 1729055700 | 3.875 | -0.01 | -0.26 | 3.88 | 3.895 | 3.87 | 13463464 |
| 1728969300 | 3.885 | 0.01 | 0.26 | 3.89 | 3.9 | 3.87 | 11289249 |
| 1728882900 | 3.875 | 0 | 0.13 | 3.88 | 3.89 | 3.86 | 13214608 |
| 1728623700 | 3.87 | 0 | 0.13 | 3.86 | 3.88 | 3.855 | 10254547 |
| 1728537300 | 3.865 | -0.01 | -0.13 | 3.89 | 3.9 | 3.85 | 14011380 |
| 1728450900 | 3.87 | 0.03 | 0.78 | 3.86 | 3.9 | 3.855 | 14987261 |
| 1728364500 | 3.84 | -0.02 | -0.52 | 3.85 | 3.87 | 3.83 | 21699049 |
| 1728278100 | 3.86 | 0 | 0.00 | 3.85 | 3.87 | 3.83 | 11323102 |
| 1728022500 | 3.86 | -0.02 | -0.52 | 3.86 | 4.01 | 3.835 | 15167179 |
| 1727936100 | 3.88 | -0.01 | -0.26 | 3.89 | 3.9 | 3.87 | 13280631 |
| 1727849700 | 3.89 | 0 | 0.00 | 3.89 | 3.91 | 3.87 | 14052662 |
| 1727763300 | 3.89 | 0.02 | 0.52 | 3.88 | 3.9 | 3.86 | 16333999 |
| 1727676900 | 3.87 | -0.04 | -1.02 | 3.92 | 3.92 | 3.87 | 21232578 |
| 1727417700 | 3.91 | -0.03 | -0.76 | 3.95 | 4 | 3.8 | 17632615 |
| 1727331300 | 3.94 | 0.04 | 0.90 | 3.93 | 3.97 | 3.92 | 21552174 |
| 1727244900 | 3.905 | -0.02 | -0.38 | 3.93 | 3.945 | 3.89 | 22951569 |
| 1727158500 | 3.92 | -0.03 | -0.63 | 3.94 | 3.965 | 3.915 | 25575335 |
| 1727072100 | 3.945 | -0.03 | -0.75 | 3.95 | 3.96 | 3.93 | 17451981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
