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 | 0.175438596491 | 5.7 | 5.92 | 5.48 | 7115772 | 5.66162104 | DE |
| 4 | 0.11 | 1.96428571429 | 5.6 | 9 | 4.5 | 8094339 | 5.73300672 | DE |
| 12 | -0.31 | -5.14950166113 | 6.02 | 9 | 4.5 | 6596602 | 5.87601288 | DE |
| 26 | -0.37 | -6.08552631579 | 6.08 | 14.01 | 4.5 | 6078998 | 6.3009078 | DE |
| 52 | -0.77 | -11.8827160494 | 6.48 | 14.01 | 4.5 | 5927100 | 6.81602025 | DE |
| 156 | 1.71 | 42.75 | 4 | 14.01 | 3.92 | 7603325 | 7.12999693 | DE |
| 260 | 4.01 | 235.882352941 | 1.7 | 14.01 | 0.83 | 9123934 | 4.56305049 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 5.71 | -0.15 | -2.56 | 5.89 | 8.51 | 5 | 12117031 |
| 1742447700 | 5.86 | 0.1 | 1.74 | 5.87 | 7.75 | 5.78 | 5108560 |
| 1742361300 | 5.76 | -0.07 | -1.20 | 5.86 | 5.92 | 5.745 | 5768807 |
| 1742274900 | 5.83 | 0.15 | 2.64 | 5.74 | 5.85 | 5.68 | 6424414 |
| 1742188500 | 5.68 | 0.12 | 2.16 | 5.57 | 5.73 | 5.5199999 | 5111214 |
| 1741929300 | 5.5599999 | -0.01 | -0.18 | 5.5199999 | 5.635 | 5.48 | 6888251 |
| 1741842900 | 5.57 | -0.32 | -5.43 | 5.7 | 5.75 | 5.51 | 11386174 |
| 1741756500 | 5.89 | -0.11 | -1.83 | 5.98 | 6.08 | 5.875 | 10837922 |
| 1741670100 | 6 | 0.12 | 1.95 | 5.85 | 6.05 | 5.84 | 9157755 |
| 1741583700 | 5.885 | 0.19 | 3.25 | 5.75 | 5.915 | 5.74 | 6241371 |
| 1741324500 | 5.7 | -0.05 | -0.87 | 5.71 | 5.765 | 5.66 | 4625055 |
| 1741238100 | 5.75 | -0.01 | -0.17 | 5.69 | 8.25 | 5.69 | 5406457 |
| 1741151700 | 5.76 | -0.07 | -1.20 | 5.79 | 9 | 5.6849999 | 8412501 |
| 1741065300 | 5.83 | 0.05 | 0.87 | 5.66 | 5.86 | 5.65 | 6696762 |
| 1740978900 | 5.78 | 0.15 | 2.66 | 5.61 | 5.88 | 5.59 | 8540333 |
| 1740719700 | 5.63 | -0.01 | -0.18 | 5.65 | 7.75 | 5.59 | 7675893 |
| 1740633300 | 5.64 | -0.1 | -1.74 | 5.57 | 5.695 | 4.6 | 6412626 |
| 1740546900 | 5.74 | -0.08 | -1.29 | 5.71 | 5.8 | 5.66 | 4827307 |
| 1740460500 | 5.815 | 0.16 | 2.74 | 5.69 | 5.82 | 5.58 | 6752924 |
| 1740374100 | 5.66 | 0 | 0.00 | 5.55 | 5.74 | 4.5 | 6930046 |
| 1740114900 | 5.66 | 0 | 0.00 | 5.8 | 8.25 | 5.25 | 14574689 |
| 1740028500 | 5.66 | 0.47 | 9.06 | 5.6 | 5.67 | 5.43 | 19216278 |
| 1739942100 | 5.19 | -0.17 | -3.17 | 5.41 | 6.5 | 5.17 | 11498463 |
| 1739855700 | 5.36 | -0.26 | -4.54 | 5.64 | 5.65 | 5.34 | 10355326 |
| 1739769300 | 5.615 | 0.02 | 0.27 | 5.57 | 5.63 | 5.51 | 5391321 |
| 1739510100 | 5.6 | -0.13 | -2.27 | 5.7 | 5.7699999 | 5.58 | 10495375 |
| 1739423700 | 5.73 | -0.1 | -1.72 | 5.78 | 5.84 | 4.5 | 9639052 |
| 1739337300 | 5.83 | -0.14 | -2.35 | 5.95 | 5.995 | 5.79 | 6384905 |
| 1739250900 | 5.97 | 0.07 | 1.19 | 5.99 | 6 | 5.8099999 | 12196825 |
| 1739164500 | 5.9 | -0.09 | -1.50 | 5.94 | 5.99 | 5.865 | 7121411 |
| 1738905300 | 5.99 | -0.24 | -3.85 | 6.17 | 6.19 | 5.915 | 10526609 |
| 1738818900 | 6.23 | 0 | 0.00 | 6.15 | 6.2699999 | 6.095 | 3755534 |
| 1738732500 | 6.23 | 0.13 | 2.13 | 6.18 | 6.47 | 6.1 | 10532440 |
| 1738646100 | 6.1 | 0.03 | 0.49 | 6.07 | 6.18 | 6.04 | 4924032 |
| 1738559700 | 6.07 | -0.07 | -1.14 | 6.0199999 | 6.08 | 5.96 | 4963640 |
| 1738300500 | 6.14 | 0.05 | 0.82 | 6.14 | 6.2 | 6.07 | 5726060 |
| 1738214100 | 6.09 | -0.01 | -0.16 | 6.18 | 6.26 | 6.09 | 3696114 |
| 1738127700 | 6.1 | 0.02 | 0.33 | 6.2699999 | 6.33 | 5.5 | 6737758 |
| 1738041300 | 6.08 | -0.22 | -3.49 | 6.22 | 6.255 | 6.0199999 | 4745008 |
| 1737695700 | 6.3 | -0.07 | -1.10 | 6.39 | 6.39 | 6.215 | 2706948 |
| 1737609300 | 6.37 | 0.03 | 0.47 | 6.23 | 6.39 | 6.18 | 3365716 |
| 1737522900 | 6.34 | 0.07 | 1.12 | 6.3 | 6.46 | 6.24 | 5545586 |
| 1737436500 | 6.2699999 | 0.07 | 1.13 | 6.25 | 6.36 | 6.21 | 4343366 |
| 1737350100 | 6.2 | -0.09 | -1.43 | 6.3099999 | 6.345 | 6.18 | 2965887 |
| 1737090900 | 6.29 | 0.08 | 1.29 | 6.26 | 8.51 | 5.75 | 6333213 |
| 1737004500 | 6.21 | -0.09 | -1.43 | 6.3099999 | 7.5 | 6.12 | 4668986 |
| 1736918100 | 6.3 | -0.14 | -2.17 | 6.43 | 6.43 | 6.225 | 5234338 |
| 1736831700 | 6.44 | 0.39 | 6.45 | 6.16 | 6.46 | 6.12 | 8406995 |
| 1736745300 | 6.05 | 0.11 | 1.77 | 5.91 | 6.0599999 | 5.89 | 3775898 |
| 1736486100 | 5.945 | -0.01 | -0.08 | 6 | 6.09 | 5.94 | 5411339 |
| 1736399700 | 5.95 | -0.05 | -0.83 | 5.96 | 6 | 5.87 | 3850313 |
| 1736313300 | 6 | -0.07 | -1.15 | 6.0199999 | 6.1 | 5.965 | 5774014 |
| 1736226900 | 6.07 | -0.12 | -1.94 | 6.25 | 6.28 | 6.05 | 3445256 |
| 1736140500 | 6.19 | -0.05 | -0.72 | 6.25 | 6.29 | 6.17 | 2752192 |
| 1735881300 | 6.235 | -0.08 | -1.19 | 6.28 | 6.37 | 6.23 | 3727482 |
| 1735794900 | 6.3099999 | 0.11 | 1.77 | 6.22 | 6.33 | 6.16 | 3610790 |
| 1735617660 | 6.2 | 0.06 | 0.98 | 6.12 | 6.3099999 | 6.09 | 3032284 |
| 1735535700 | 6.14 | 0.15 | 2.42 | 6 | 8 | 5.96 | 3778255 |
| 1735276500 | 5.995 | -0.05 | -0.75 | 6.0199999 | 6.13 | 5.98 | 2700810 |
| 1735014060 | 6.04 | -0.04 | -0.66 | 6.04 | 6.11 | 6.04 | 1942099 |
| 1734930900 | 6.08 | 0.1 | 1.67 | 6 | 8 | 5.96 | 3922899 |
| 1734671700 | 5.98 | -0.09 | -1.48 | 5.95 | 14.01 | 4.6 | 14346972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
