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 | 0.09 | 2.20048899756 | 4.09 | 4.34 | 3.95 | 615 | 4.02017087 | DE |
| 4 | 0.07 | 1.70316301703 | 4.11 | 4.34 | 3.88 | 4522 | 4.06430846 | DE |
| 12 | -0.23 | -5.21541950113 | 4.41 | 4.6 | 3.75 | 6824 | 4.20909228 | DE |
| 26 | 0.47 | 12.6684636119 | 3.71 | 4.6 | 3.61 | 7294 | 4.10351134 | DE |
| 52 | 1.15 | 37.9537953795 | 3.03 | 4.6 | 2.85 | 11818 | 3.63997175 | DE |
| 156 | 0.485 | 13.1258457375 | 3.695 | 4.6 | 2.15 | 10684 | 3.26508692 | DE |
| 260 | 0.768 | 22.5087924971 | 3.412 | 4.6 | 2.15 | 14424 | 3.51078045 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 4.05 | 0.06 | 1.50 | 3.95 | 4.05 | 3.95 | 618 |
| 1734713700 | 3.99 | -0.09 | -2.21 | 4.09 | 4.15 | 3.96 | 611 |
| 1734627300 | 4.08 | 0.03 | 0.74 | 4.19 | 4.19 | 3.99 | 7386 |
| 1734540900 | 4.05 | -0.01 | -0.25 | 4.16 | 4.16 | 4.05 | 808 |
| 1734454500 | 4.0599999 | -0.1 | -2.40 | 4.11 | 4.18 | 4.0599999 | 5245 |
| 1734368100 | 4.16 | 0.14 | 3.48 | 3.98 | 4.16 | 3.98 | 4523 |
| 1734108900 | 4.0199999 | -0.03 | -0.74 | 4.13 | 4.15 | 4.01 | 1885 |
| 1734022500 | 4.05 | -0.03 | -0.74 | 4.0199999 | 4.16 | 3.92 | 9293 |
| 1733936100 | 4.08 | 0.02 | 0.49 | 4.04 | 4.18 | 4 | 9106 |
| 1733849700 | 4.0599999 | 0.02 | 0.50 | 4.0199999 | 4.25 | 4.0199999 | 7062 |
| 1733763300 | 4.04 | 0.07 | 1.76 | 4.1 | 4.15 | 4 | 5933 |
| 1733504100 | 3.97 | -0.05 | -1.24 | 3.96 | 4.08 | 3.96 | 1099 |
| 1733417700 | 4.0199999 | -0.05 | -1.23 | 4.07 | 4.09 | 4.01 | 3116 |
| 1733331300 | 4.07 | 0.03 | 0.74 | 4.04 | 4.25 | 3.88 | 12319 |
| 1733244900 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 3.97 | 1765 |
| 1733158500 | 4.04 | -0.04 | -0.98 | 4.08 | 4.08 | 4 | 2333 |
| 1732899300 | 4.08 | 0 | 0.00 | 4.11 | 4.11 | 4.0599999 | 3770 |
| 1732812900 | 4.08 | -0.09 | -2.16 | 4.2 | 4.33 | 4.0599999 | 14426 |
| 1732726500 | 4.17 | 0 | 0.00 | 4.18 | 4.19 | 4.17 | 3030 |
| 1732640100 | 4.17 | -0.04 | -0.95 | 4.3099999 | 4.3099999 | 4.16 | 1085 |
| 1732553700 | 4.21 | -0.11 | -2.55 | 4.2699999 | 4.2699999 | 4.2 | 1128 |
| 1732294500 | 4.32 | -0.04 | -0.92 | 4.3099999 | 4.32 | 4.22 | 687 |
| 1732208100 | 4.36 | 0.27 | 6.60 | 4.08 | 4.48 | 4.07 | 15120 |
| 1732121700 | 4.09 | 0.03 | 0.74 | 3.99 | 4.17 | 3.99 | 3484 |
| 1732035300 | 4.0599999 | -0.1 | -2.40 | 4.16 | 4.16 | 4.04 | 3930 |
| 1731948900 | 4.16 | 0.02 | 0.48 | 3.98 | 4.2 | 3.93 | 7917 |
| 1731689700 | 4.14 | 0.02 | 0.49 | 4.01 | 4.2 | 4 | 5470 |
| 1731603300 | 4.12 | 0.1 | 2.49 | 4.1 | 4.35 | 4.1 | 3553 |
| 1731516900 | 4.0199999 | -0.08 | -1.95 | 4.08 | 4.11 | 4.0199999 | 1816 |
| 1731430500 | 4.1 | 0.17 | 4.33 | 3.97 | 4.25 | 3.97 | 15833 |
| 1731344100 | 3.93 | -0.05 | -1.26 | 3.94 | 3.94 | 3.85 | 2963 |
| 1731084900 | 3.98 | 0.06 | 1.53 | 3.91 | 3.98 | 3.91 | 3879 |
| 1730998500 | 3.92 | 0.04 | 1.03 | 3.92 | 3.93 | 3.81 | 10141 |
| 1730912100 | 3.88 | 0.06 | 1.57 | 3.75 | 3.92 | 3.75 | 6350 |
| 1730825700 | 3.82 | -0.27 | -6.60 | 4.04 | 4.09 | 3.82 | 15220 |
| 1730739300 | 4.09 | -0.13 | -3.08 | 4.32 | 4.47 | 4.09 | 15658 |
| 1730480100 | 4.22 | -0.19 | -4.31 | 4.46 | 4.6 | 4.14 | 18117 |
| 1730393700 | 4.41 | 0 | 0.00 | 4.35 | 4.59 | 4.35 | 8663 |
| 1730307300 | 4.41 | 0.15 | 3.52 | 4.15 | 4.59 | 4.08 | 13944 |
| 1730220900 | 4.26 | -0.14 | -3.18 | 4.4 | 4.45 | 4.26 | 5363 |
| 1730134500 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 73 |
| 1729871700 | 4.4 | -0.03 | -0.68 | 4.43 | 4.43 | 4.4 | 4142 |
| 1729785300 | 4.43 | -0.01 | -0.23 | 4.43 | 4.44 | 4.43 | 4126 |
| 1729698900 | 4.44 | 0.04 | 0.91 | 4.44 | 4.44 | 4.4 | 2822 |
| 1729612500 | 4.4 | -0.01 | -0.23 | 4.43 | 4.43 | 4.3 | 13788 |
| 1729526100 | 4.41 | 0.05 | 1.15 | 4.34 | 4.45 | 4.34 | 41614 |
| 1729266900 | 4.36 | -0.04 | -0.91 | 4.38 | 4.45 | 4.36 | 5977 |
| 1729180500 | 4.4 | 0.07 | 1.62 | 4.3 | 4.4 | 4.3 | 6995 |
| 1729094100 | 4.33 | 0.05 | 1.17 | 4.3099999 | 4.34 | 4.15 | 6504 |
| 1729007700 | 4.28 | -0.02 | -0.47 | 4.3 | 4.3 | 4.2 | 1820 |
| 1728921300 | 4.3 | -0.1 | -2.27 | 4.3 | 4.35 | 4.23 | 4522 |
| 1728662100 | 4.4 | 0.06 | 1.38 | 4.2699999 | 4.4 | 4.25 | 11500 |
| 1728575700 | 4.34 | 0 | 0.00 | 4.33 | 4.42 | 4.33 | 1014 |
| 1728489300 | 4.34 | -0.11 | -2.47 | 4.46 | 4.5 | 4.34 | 4419 |
| 1728402900 | 4.45 | 0.05 | 1.14 | 4.4 | 4.47 | 4.29 | 9370 |
| 1728316500 | 4.4 | 0.05 | 1.15 | 4.34 | 4.48 | 4.34 | 3381 |
| 1728057300 | 4.35 | -0.06 | -1.36 | 4.41 | 4.41 | 4.2699999 | 12249 |
| 1727970900 | 4.41 | 0.05 | 1.15 | 4.4 | 4.5 | 4.17 | 17935 |
| 1727884500 | 4.36 | 0.07 | 1.63 | 4.32 | 4.38 | 4.32 | 1416 |
| 1727798100 | 4.29 | -0.13 | -2.94 | 4.39 | 4.5199999 | 4.26 | 13419 |
| 1727711700 | 4.42 | 0.04 | 0.91 | 4.5 | 4.5 | 4.26 | 15908 |
| 1727452500 | 4.38 | 0.02 | 0.46 | 4.43 | 4.44 | 4.38 | 8418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
