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 | 0.04 | 0.934579439252 | 4.28 | 4.39 | 4.23 | 1167 | 4.28847841 | DE |
| 4 | -0.21 | -4.6357615894 | 4.53 | 4.53 | 4.21 | 1201 | 4.35317993 | DE |
| 12 | -0.21 | -4.6357615894 | 4.53 | 4.72 | 4.21 | 1762 | 4.47085291 | DE |
| 26 | -0.2 | -4.42477876106 | 4.52 | 4.8 | 4.1 | 5801 | 4.52750278 | DE |
| 52 | -1.16 | -21.1678832117 | 5.48 | 5.5 | 4.07 | 4579 | 4.63435044 | DE |
| 156 | 0.01 | 0.232018561485 | 4.31 | 6.16 | 4.05 | 7531 | 4.69748942 | DE |
| 260 | 1.62 | 60 | 2.7 | 6.16 | 1.96 | 13630 | 3.6025775 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740675300 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 20 |
| 1740588900 | 4.32 | 0.06 | 1.41 | 4.32 | 4.32 | 4.32 | 330 |
| 1740502500 | 4.26 | -0.06 | -1.39 | 4.2699999 | 4.2699999 | 4.26 | 2642 |
| 1740416100 | 4.32 | 0.01 | 0.23 | 4.35 | 4.39 | 4.32 | 300 |
| 1740156900 | 4.3099999 | 0 | 0.00 | 4.28 | 4.3099999 | 4.23 | 2544 |
| 1740070500 | 4.3099999 | 0.06 | 1.41 | 4.26 | 4.3099999 | 4.23 | 1297 |
| 1739984100 | 4.25 | -0.19 | -4.28 | 4.45 | 4.45 | 4.25 | 1190 |
| 1739897700 | 4.44 | 0.01 | 0.23 | 4.45 | 4.45 | 4.34 | 1050 |
| 1739811300 | 4.43 | 0.09 | 2.07 | 4.42 | 4.43 | 4.42 | 280 |
| 1739552100 | 4.34 | -0.02 | -0.46 | 4.34 | 4.34 | 4.34 | 392 |
| 1739465700 | 4.36 | 0.08 | 1.87 | 4.36 | 4.36 | 4.36 | 107 |
| 1739379300 | 4.28 | -0.03 | -0.70 | 4.21 | 4.39 | 4.21 | 478 |
| 1739292900 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1739206500 | 4.3099999 | -0.07 | -1.60 | 4.38 | 4.38 | 4.3099999 | 1000 |
| 1738947300 | 4.38 | -0.01 | -0.23 | 4.3099999 | 4.38 | 4.3099999 | 1575 |
| 1738860900 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.3099999 | 2825 |
| 1738774500 | 4.39 | -0.01 | -0.23 | 4.39 | 4.39 | 4.3 | 1399 |
| 1738688100 | 4.4 | -0.07 | -1.57 | 4.37 | 4.46 | 4.37 | 1175 |
| 1738601700 | 4.47 | 0.07 | 1.59 | 4.48 | 4.48 | 4.3099999 | 1091 |
| 1738342500 | 4.4 | -0.14 | -3.08 | 4.53 | 4.53 | 4.4 | 3120 |
| 1738256100 | 4.54 | 0.08 | 1.79 | 4.54 | 4.54 | 4.54 | 50 |
| 1738169700 | 4.46 | -0.05 | -1.11 | 4.42 | 4.5 | 4.4 | 4211 |
| 1738083300 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1737996900 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 25 |
| 1737737700 | 4.51 | 0.01 | 0.22 | 4.45 | 4.51 | 4.44 | 3048 |
| 1737651300 | 4.5 | 0.03 | 0.67 | 4.47 | 4.55 | 4.43 | 1900 |
| 1737564900 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1737478500 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 254 |
| 1737392100 | 4.47 | 0.01 | 0.22 | 4.47 | 4.47 | 4.46 | 855 |
| 1737132900 | 4.46 | 0.07 | 1.59 | 4.43 | 4.47 | 4.37 | 2882 |
| 1737046500 | 4.39 | -0.07 | -1.57 | 4.49 | 4.49 | 4.39 | 758 |
| 1736960100 | 4.46 | 0.06 | 1.36 | 4.4 | 4.48 | 4.4 | 276 |
| 1736873700 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1736787300 | 4.4 | -0.04 | -0.90 | 4.4 | 4.4 | 4.4 | 649 |
| 1736528100 | 4.44 | 0.04 | 0.91 | 4.49 | 4.49 | 4.44 | 1125 |
| 1736441700 | 4.4 | -0.09 | -2.00 | 4.5 | 4.5 | 4.39 | 2003 |
| 1736355300 | 4.49 | -0.01 | -0.22 | 4.53 | 4.55 | 4.4 | 1743 |
| 1736268900 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736182500 | 4.5 | -0.08 | -1.75 | 4.49 | 4.51 | 4.48 | 4470 |
| 1735923300 | 4.58 | 0.08 | 1.78 | 4.5 | 4.58 | 4.5 | 426 |
| 1735836900 | 4.5 | -0.16 | -3.43 | 4.67 | 4.72 | 4.4 | 2285 |
| 1735577700 | 4.66 | 0.24 | 5.43 | 4.36 | 4.66 | 4.35 | 21678 |
| 1735318500 | 4.42 | 0.07 | 1.61 | 4.44 | 4.44 | 4.42 | 70 |
| 1734972900 | 4.35 | 0.08 | 1.87 | 4.35 | 4.35 | 4.35 | 160 |
| 1734713700 | 4.2699999 | -0.09 | -2.06 | 4.43 | 4.43 | 4.2699999 | 1030 |
| 1734627300 | 4.36 | 0 | 0.00 | 4.44 | 4.44 | 4.36 | 2294 |
| 1734540900 | 4.36 | -0.04 | -0.91 | 4.47 | 4.47 | 4.36 | 2590 |
| 1734454500 | 4.4 | 0.02 | 0.46 | 4.44 | 4.47 | 4.4 | 3890 |
| 1734368100 | 4.38 | -0.09 | -2.01 | 4.4 | 4.4 | 4.37 | 1300 |
| 1734108900 | 4.47 | 0.07 | 1.59 | 4.48 | 4.48 | 4.3 | 1140 |
| 1734022500 | 4.4 | -0.06 | -1.35 | 4.54 | 4.54 | 4.36 | 1845 |
| 1733936100 | 4.46 | 0.09 | 2.06 | 4.46 | 4.46 | 4.46 | 25 |
| 1733849700 | 4.37 | 0.02 | 0.46 | 4.44 | 4.44 | 4.37 | 130 |
| 1733763300 | 4.35 | -0.09 | -2.03 | 4.5199999 | 4.5199999 | 4.35 | 1120 |
| 1733504100 | 4.44 | -0.03 | -0.67 | 4.53 | 4.53 | 4.44 | 1530 |
| 1733417700 | 4.47 | 0.07 | 1.59 | 4.48 | 4.49 | 4.47 | 1030 |
| 1733331300 | 4.4 | -0.09 | -2.00 | 4.49 | 4.49 | 4.4 | 119 |
| 1733244900 | 4.49 | 0.09 | 2.05 | 4.45 | 4.49 | 4.45 | 390 |
| 1733158500 | 4.4 | 0 | 0.00 | 4.41 | 4.41 | 4.35 | 4703 |
| 1732899300 | 4.4 | -0.02 | -0.45 | 4.42 | 4.42 | 4.4 | 3286 |
| 1732812900 | 4.42 | 0.08 | 1.84 | 4.42 | 4.42 | 4.42 | 1714 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
