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 | -0.166389351082 | 6.01 | 6.16 | 5.95 | 244401 | 6.05399976 | DE |
| 4 | -0.4 | -6.25 | 6.4 | 6.4 | 5.73 | 330474 | 5.97878945 | DE |
| 12 | -0.02 | -0.332225913621 | 6.02 | 6.65 | 5.73 | 265859 | 6.21014444 | DE |
| 26 | 0.64 | 11.9402985075 | 5.36 | 6.65 | 5.29 | 283795 | 5.94293134 | DE |
| 52 | 1.96 | 48.5148514851 | 4.04 | 6.65 | 3.42 | 366574 | 4.99888307 | DE |
| 156 | 0.19 | 3.27022375215 | 5.81 | 6.65 | 3.03 | 509745 | 4.74357127 | DE |
| 260 | -4.6 | -43.3962264151 | 10.6 | 11.74 | 2.41 | 921556 | 5.22932526 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720505700 | 6.07 | -0.02 | -0.33 | 6.13 | 6.13 | 6.0599999 | 293546 |
| 1720419300 | 6.09 | -0.05 | -0.81 | 6.11 | 6.15 | 6.07 | 152375 |
| 1720160100 | 6.14 | 0.03 | 0.49 | 6.11 | 6.14 | 6.09 | 206182 |
| 1720073700 | 6.11 | 0.09 | 1.50 | 6.13 | 6.16 | 6.1 | 222833 |
| 1719987300 | 6.0199999 | 0.05 | 0.84 | 6.05 | 6.07 | 6.01 | 362313 |
| 1719900900 | 5.97 | -0.04 | -0.67 | 6.01 | 6.01 | 5.95 | 278303 |
| 1719814500 | 6.01 | 0.09 | 1.52 | 5.84 | 6.035 | 5.84 | 721417 |
| 1719555300 | 5.92 | 0.08 | 1.37 | 5.92 | 5.96 | 5.91 | 253794 |
| 1719468900 | 5.84 | -0.09 | -1.52 | 5.87 | 5.87 | 5.795 | 419331 |
| 1719382500 | 5.93 | -0.1 | -1.66 | 5.98 | 5.995 | 5.91 | 193302 |
| 1719296100 | 6.03 | 0.16 | 2.73 | 5.98 | 6.03 | 5.96 | 157354 |
| 1719209700 | 5.87 | -0.06 | -1.01 | 5.9 | 5.92 | 5.87 | 195139 |
| 1718950500 | 5.93 | 0.12 | 2.07 | 5.91 | 5.93 | 5.9 | 981996 |
| 1718864100 | 5.8099999 | -0.02 | -0.34 | 5.82 | 5.83 | 5.8099999 | 248913 |
| 1718777700 | 5.83 | 0.08 | 1.30 | 5.8099999 | 5.85 | 5.79 | 434853 |
| 1718691300 | 5.755 | -0.12 | -1.96 | 5.74 | 5.7699999 | 5.73 | 236601 |
| 1718604900 | 5.87 | -0.22 | -3.61 | 5.9 | 5.9 | 5.85 | 324196 |
| 1718345700 | 6.09 | -0.06 | -0.98 | 6.12 | 6.12 | 6.08 | 317634 |
| 1718259300 | 6.15 | 0.06 | 0.99 | 6.18 | 6.19 | 6.14 | 292312 |
| 1718172900 | 6.09 | -0.27 | -4.25 | 6.16 | 6.16 | 6.075 | 348186 |
| 1718086500 | 6.36 | -0.17 | -2.60 | 6.4 | 6.4 | 6.35 | 262451 |
| 1717740900 | 6.53 | -0.09 | -1.36 | 6.58 | 6.58 | 6.1 | 265299 |
| 1717654500 | 6.62 | -0.03 | -0.45 | 6.59 | 6.64 | 6.59 | 110769 |
| 1717568100 | 6.65 | 0.06 | 0.91 | 6.63 | 6.65 | 6.615 | 94558 |
| 1717481700 | 6.59 | -0.02 | -0.30 | 6.6 | 6.62 | 6.59 | 272972 |
| 1717395300 | 6.61 | 0.15 | 2.32 | 6.61 | 6.65 | 6.6 | 296304 |
| 1717136100 | 6.46 | 0.09 | 1.41 | 6.46 | 6.49 | 6.45 | 466914 |
| 1717049700 | 6.37 | -0.02 | -0.31 | 6.39 | 6.39 | 6.36 | 343495 |
| 1716963300 | 6.39 | -0.03 | -0.47 | 6.42 | 6.43 | 6.39 | 266850 |
| 1716876900 | 6.42 | -0.06 | -0.93 | 6.44 | 6.45 | 6.41 | 99529 |
| 1716790500 | 6.48 | 0.05 | 0.78 | 6.48 | 6.5 | 6.475 | 153751 |
| 1716531300 | 6.43 | -0.05 | -0.77 | 6.43 | 6.45 | 6.4 | 136024 |
| 1716444900 | 6.48 | 0.07 | 1.09 | 6.45 | 6.49 | 6.45 | 133694 |
| 1716358500 | 6.41 | 0.02 | 0.23 | 6.42 | 6.45 | 6.39 | 232972 |
| 1716272100 | 6.3949999 | -0.06 | -0.85 | 6.43 | 6.43 | 6.38 | 107469 |
| 1716185700 | 6.45 | 0.04 | 0.62 | 6.43 | 6.46 | 6.4 | 281551 |
| 1715926500 | 6.41 | -0.12 | -1.84 | 6.47 | 6.48 | 6.41 | 250385 |
| 1715840100 | 6.53 | 0.17 | 2.67 | 6.5 | 6.55 | 6.5 | 283826 |
| 1715753700 | 6.36 | 0.12 | 1.92 | 6.4 | 6.41 | 6.36 | 219165 |
| 1715667300 | 6.24 | -0.21 | -3.26 | 6.23 | 6.3099999 | 6.23 | 165053 |
| 1715580900 | 6.45 | 0 | 0.00 | 6.44 | 6.46 | 6.42 | 208651 |
| 1715321700 | 6.45 | 0.08 | 1.26 | 6.45 | 6.48 | 6.45 | 218218 |
| 1715235300 | 6.37 | -0.09 | -1.39 | 6.43 | 6.44 | 6.34 | 161790 |
| 1715148900 | 6.46 | -0.08 | -1.22 | 6.48 | 6.51 | 6.45 | 205164 |
| 1715062500 | 6.54 | 0.11 | 1.71 | 6.35 | 6.54 | 6.35 | 345221 |
| 1714976100 | 6.43 | 0.01 | 0.16 | 6.4 | 6.45 | 6.39 | 496736 |
| 1714716900 | 6.42 | 0.05 | 0.78 | 6.38 | 6.44 | 6.36 | 112575 |
| 1714630500 | 6.37 | 0.13 | 2.08 | 6.32 | 6.39 | 6.3099999 | 221173 |
| 1714544100 | 6.24 | -0.16 | -2.50 | 6.37 | 6.38 | 6.22 | 428332 |
| 1714457700 | 6.4 | 0.05 | 0.79 | 6.36 | 6.4 | 6.34 | 362184 |
| 1714371300 | 6.35 | 0.06 | 0.95 | 6.33 | 6.38 | 6.33 | 242520 |
| 1714112100 | 6.29 | -0.04 | -0.63 | 6.3 | 6.3 | 6.21 | 90207 |
| 1713939300 | 6.33 | -0.01 | -0.16 | 6.3 | 6.34 | 6.29 | 192377 |
| 1713852900 | 6.34 | 0.12 | 1.93 | 6.3099999 | 6.37 | 6.3099999 | 145820 |
| 1713766500 | 6.22 | 0.11 | 1.80 | 6.18 | 6.24 | 6.16 | 168061 |
| 1713507300 | 6.11 | 0 | 0.00 | 6.13 | 6.15 | 6.05 | 327136 |
| 1713420900 | 6.11 | 0.09 | 1.50 | 6.05 | 6.12 | 6.05 | 180748 |
| 1713334500 | 6.0199999 | 0.02 | 0.33 | 5.97 | 6.0199999 | 5.97 | 373680 |
| 1713248100 | 6 | 0 | 0.00 | 6.0199999 | 6.04 | 5.98 | 149139 |
| 1713161700 | 6 | -0.02 | -0.33 | 5.98 | 6.03 | 5.96 | 250510 |
| 1712902500 | 6.0199999 | -0.02 | -0.33 | 6.07 | 6.07 | 6.01 | 517935 |
| 1712816100 | 6.04 | -0.1 | -1.63 | 6.0599999 | 6.07 | 6.04 | 322165 |
| 1712729700 | 6.14 | 0.06 | 0.99 | 6.17 | 6.17 | 6.13 | 322749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
