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 | 0.574712643678 | 6.96 | 7.07 | 6.79 | 195438 | 6.95817976 | DE |
| 4 | 0.8 | 12.9032258065 | 6.2 | 7.13 | 6.18 | 278961 | 6.76045464 | DE |
| 12 | 2.5 | 55.5555555556 | 4.5 | 7.13 | 4.5 | 264541 | 5.97381107 | DE |
| 26 | 2.48 | 54.8672566372 | 4.52 | 7.13 | 4.08 | 202115 | 5.31973793 | DE |
| 52 | 3.41 | 94.9860724234 | 3.59 | 7.13 | 3.515 | 249724 | 4.67348252 | DE |
| 156 | 2.7 | 62.7906976744 | 4.3 | 7.13 | 2.53 | 353547 | 3.76139166 | DE |
| 260 | 4.91 | 234.928229665 | 2.09 | 7.13 | 1.732 | 427971 | 3.44294763 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 7 | 0.04 | 0.57 | 6.94 | 7.01 | 6.92 | 153466 |
| 1741282200 | 6.96 | -0.03 | -0.43 | 6.97 | 6.98 | 6.86 | 165750 |
| 1741195800 | 6.99 | 0.13 | 1.90 | 6.93 | 7.01 | 6.92 | 131488 |
| 1741109400 | 6.86 | -0.2 | -2.83 | 7.06 | 7.06 | 6.79 | 322553 |
| 1741023000 | 7.06 | 0.1 | 1.44 | 6.96 | 7.07 | 6.94 | 203933 |
| 1740763800 | 6.96 | -0.08 | -1.14 | 7 | 7 | 6.89 | 316600 |
| 1740677400 | 7.04 | 0.05 | 0.72 | 6.96 | 7.07 | 6.9 | 266871 |
| 1740591000 | 6.99 | 0.03 | 0.43 | 6.97 | 7 | 6.89 | 209608 |
| 1740504600 | 6.96 | -0.07 | -1.00 | 7.05 | 7.12 | 6.94 | 220393 |
| 1740418200 | 7.03 | 0.06 | 0.86 | 6.95 | 7.13 | 6.91 | 309887 |
| 1740159000 | 6.97 | 0.19 | 2.80 | 6.81 | 6.97 | 6.81 | 446884 |
| 1740072600 | 6.78 | 0.01 | 0.15 | 6.76 | 6.87 | 6.73 | 279952 |
| 1739986200 | 6.77 | 0.13 | 1.96 | 6.65 | 6.82 | 6.65 | 361330 |
| 1739899800 | 6.64 | 0.03 | 0.45 | 6.62 | 6.77 | 6.6 | 240706 |
| 1739813400 | 6.61 | -0.02 | -0.30 | 6.7 | 6.73 | 6.58 | 250913 |
| 1739554200 | 6.63 | 0.13 | 2.00 | 6.5 | 6.73 | 6.45 | 412085 |
| 1739467800 | 6.5 | 0.28 | 4.50 | 6.25 | 6.55 | 6.25 | 537378 |
| 1739381400 | 6.22 | -0.01 | -0.16 | 6.25 | 6.29 | 6.2 | 124405 |
| 1739295000 | 6.23 | -0.13 | -2.04 | 6.38 | 6.38 | 6.22 | 239914 |
| 1739208600 | 6.36 | 0.19 | 3.08 | 6.2 | 6.37 | 6.18 | 385096 |
| 1738949400 | 6.17 | 0.03 | 0.49 | 6.15 | 6.18 | 6.11 | 173897 |
| 1738863000 | 6.14 | -0.05 | -0.81 | 6.22 | 6.4 | 6.09 | 448206 |
| 1738776600 | 6.19 | 0.08 | 1.31 | 6.15 | 6.2 | 6.04 | 231744 |
| 1738690200 | 6.11 | 0.16 | 2.69 | 6.05 | 6.18 | 5.99 | 507701 |
| 1738603800 | 5.95 | 0.06 | 1.02 | 5.8 | 5.97 | 5.79 | 255041 |
| 1738344600 | 5.89 | 0.05 | 0.86 | 5.84 | 5.9 | 5.8 | 162030 |
| 1738258200 | 5.84 | -0.03 | -0.51 | 5.89 | 5.92 | 5.82 | 102890 |
| 1738171800 | 5.87 | 0.06 | 1.03 | 5.83 | 5.92 | 5.8 | 139054 |
| 1738085400 | 5.8099999 | 0.03 | 0.52 | 5.85 | 5.85 | 5.75 | 123122 |
| 1737999000 | 5.78 | -0.05 | -0.86 | 5.82 | 5.86 | 5.78 | 150661 |
| 1737739800 | 5.83 | 0.05 | 0.87 | 5.79 | 5.84 | 5.74 | 305511 |
| 1737653400 | 5.78 | 0.06 | 1.05 | 5.72 | 5.8 | 5.72 | 323037 |
| 1737567000 | 5.72 | -0.02 | -0.35 | 5.7699999 | 5.87 | 5.68 | 280518 |
| 1737480600 | 5.74 | 0.09 | 1.59 | 5.67 | 5.74 | 5.6 | 248920 |
| 1737394200 | 5.65 | 0.23 | 4.24 | 5.44 | 5.69 | 5.4 | 364139 |
| 1737135000 | 5.42 | 0.03 | 0.56 | 5.4 | 5.46 | 5.37 | 182401 |
| 1737048600 | 5.39 | 0.09 | 1.70 | 5.3 | 5.39 | 5.24 | 111166 |
| 1736962200 | 5.3 | 0.02 | 0.38 | 5.29 | 5.34 | 5.26 | 138734 |
| 1736875800 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.2 | 107932 |
| 1736789400 | 5.28 | 0 | 0.00 | 5.2699999 | 5.3099999 | 5.2 | 279444 |
| 1736530200 | 5.28 | -0.09 | -1.68 | 5.32 | 5.41 | 5.28 | 148080 |
| 1736443800 | 5.37 | 0.03 | 0.56 | 5.34 | 5.37 | 5.32 | 112596 |
| 1736357400 | 5.34 | 0 | 0.00 | 5.33 | 5.38 | 5.3 | 135699 |
| 1736271000 | 5.34 | -0.08 | -1.48 | 5.4 | 5.41 | 5.34 | 126865 |
| 1736184600 | 5.42 | 0.04 | 0.74 | 5.34 | 5.42 | 5.33 | 207141 |
| 1735925400 | 5.38 | 0 | 0.00 | 5.38 | 5.39 | 5.34 | 108056 |
| 1735839000 | 5.38 | -0.02 | -0.37 | 5.38 | 5.38 | 5.29 | 109001 |
| 1735666200 | 5.4 | 0.1 | 1.89 | 5.3 | 5.4 | 5.3 | 80597 |
| 1735579800 | 5.3 | 0.07 | 1.34 | 5.23 | 5.3 | 5.23 | 199899 |
| 1735320600 | 5.23 | -0.05 | -0.95 | 5.24 | 5.29 | 5.21 | 185135 |
| 1735061400 | 5.28 | 0.05 | 0.96 | 5.21 | 5.29 | 5.2 | 79766 |
| 1734975000 | 5.23 | -0.16 | -2.97 | 5.34 | 5.47 | 5.23 | 324472 |
| 1734715800 | 5.39 | 0.22 | 4.26 | 5.18 | 5.4 | 5.17 | 1163203 |
| 1734629400 | 5.17 | 0.5 | 10.59 | 4.7 | 5.21 | 4.69 | 1329110 |
| 1734543000 | 4.675 | 0.14 | 2.97 | 4.53 | 4.7 | 4.53 | 337814 |
| 1734456600 | 4.54 | -0.05 | -0.98 | 4.5599999 | 4.575 | 4.54 | 91637 |
| 1734370200 | 4.585 | -0.01 | -0.11 | 4.5 | 4.63 | 4.5 | 140393 |
| 1734111000 | 4.59 | 0.04 | 0.99 | 4.57 | 4.615 | 4.57 | 113116 |
| 1734024600 | 4.545 | 0 | 0.00 | 4.54 | 4.5599999 | 4.515 | 136379 |
| 1733938200 | 4.545 | 0.02 | 0.44 | 4.515 | 4.555 | 4.51 | 143345 |
| 1733851800 | 4.525 | -0.03 | -0.55 | 4.535 | 4.575 | 4.515 | 111151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
