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 | -0.048 | -0.806993947545 | 5.948 | 5.978 | 5.6 | 1288463 | 5.78181346 | DE |
| 4 | -0.026 | -0.438744515694 | 5.926 | 6.138 | 5.6 | 1318537 | 5.83282277 | DE |
| 12 | -0.748 | -11.2515042118 | 6.648 | 7.078 | 5.6 | 1051542 | 6.18618961 | DE |
| 26 | -1.39 | -19.0672153635 | 7.29 | 8.0299999 | 5.6 | 995467 | 6.60990843 | DE |
| 52 | -2.77 | -31.9492502884 | 8.67 | 9.25 | 5.6 | 1243708 | 7.63551204 | DE |
| 156 | -3.711 | -38.6120070752 | 9.611 | 11.16 | 5.239 | 5330121 | 7.17277635 | DE |
| 260 | -9.12 | -60.7190412783 | 15.02 | 17.95 | 5.239 | 5739907 | 8.80876625 | DE |
Professional-Grade Tools, for Individual Investors.
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|
| 1721248020 | 5.878 | 0.18 | 3.16 | 5.65 | 5.878 | 5.642 | 957691 |
| 1721161560 | 5.698 | -0.05 | -0.90 | 5.788 | 5.788 | 5.61 | 1217714 |
| 1721075160 | 5.75 | -0.03 | -0.52 | 5.75 | 5.798 | 5.67 | 1089132 |
| 1720815960 | 5.78 | -0.04 | -0.76 | 5.788 | 5.882 | 5.6 | 2033330 |
| 1720729560 | 5.824 | -0.12 | -1.95 | 5.948 | 5.978 | 5.74 | 1144447 |
| 1720643220 | 5.94 | -0.04 | -0.64 | 5.88 | 6.0199999 | 5.822 | 955916 |
| 1720556760 | 5.978 | -0.09 | -1.52 | 6.118 | 6.118 | 5.932 | 686335 |
| 1720470360 | 6.07 | 0.03 | 0.43 | 6.07 | 6.138 | 6 | 1214038 |
| 1720211220 | 6.0439999 | 0.05 | 0.87 | 6.018 | 6.078 | 5.96 | 1307172 |
| 1720124820 | 5.992 | -0 | -0.03 | 6.018 | 6.0279999 | 5.91 | 1225039 |
| 1720038420 | 5.994 | 0.19 | 3.31 | 5.784 | 6 | 5.752 | 2131944 |
| 1719952020 | 5.8019999 | -0.02 | -0.28 | 5.8179999 | 5.8179999 | 5.688 | 866560 |
| 1719865620 | 5.8179999 | 0.09 | 1.61 | 5.888 | 5.888 | 5.756 | 1429337 |
| 1719606420 | 5.726 | 0.04 | 0.70 | 5.688 | 5.726 | 5.62 | 991551 |
| 1719520020 | 5.686 | -0.06 | -1.11 | 5.748 | 5.756 | 5.62 | 1449854 |
| 1719433620 | 5.75 | -0.09 | -1.54 | 5.84 | 5.864 | 5.688 | 1275504 |
| 1719347160 | 5.84 | 0.07 | 1.21 | 5.824 | 5.848 | 5.742 | 931191 |
| 1719260820 | 5.7699999 | 0.07 | 1.23 | 5.75 | 5.864 | 5.742 | 1257378 |
| 1719001620 | 5.7 | -0.05 | -0.87 | 5.78 | 5.8179999 | 5.656 | 1660827 |
| 1718915160 | 5.75 | -0.31 | -5.08 | 5.926 | 5.958 | 5.734 | 2545770 |
| 1718828820 | 6.058 | 0.04 | 0.63 | 6.01 | 6.058 | 5.96 | 598742 |
| 1718742360 | 6.0199999 | 0.08 | 1.38 | 5.92 | 6.026 | 5.902 | 802843 |
| 1718656020 | 5.938 | 0.02 | 0.30 | 5.928 | 5.954 | 5.852 | 1137766 |
| 1718396820 | 5.92 | -0.08 | -1.33 | 6.048 | 6.048 | 5.85 | 2028691 |
| 1718310420 | 6 | -0.3 | -4.70 | 6.248 | 6.2539999 | 5.86 | 3482235 |
| 1718224020 | 6.296 | 0.13 | 2.14 | 6.188 | 6.336 | 6.172 | 544313 |
| 1718137620 | 6.164 | -0.07 | -1.06 | 6.248 | 6.28 | 6.15 | 752921 |
| 1718051220 | 6.23 | -0.08 | -1.27 | 6.316 | 6.324 | 6.2 | 825988 |
| 1717792020 | 6.3099999 | -0.03 | -0.54 | 6.342 | 6.37 | 6.248 | 870380 |
| 1717705620 | 6.344 | -0.04 | -0.66 | 6.388 | 6.418 | 6.28 | 741275 |
| 1717619220 | 6.386 | 0.05 | 0.73 | 6.368 | 6.416 | 6.282 | 811604 |
| 1717532820 | 6.34 | -0.1 | -1.55 | 6.44 | 6.47 | 6.274 | 1168599 |
| 1717446420 | 6.44 | 0 | 0.00 | 6.484 | 6.558 | 6.408 | 961322 |
| 1717187220 | 6.44 | 0.09 | 1.45 | 6.34 | 6.44 | 6.282 | 619989 |
| 1717100820 | 6.348 | 0.04 | 0.60 | 6.306 | 6.348 | 6.26 | 659927 |
| 1717014420 | 6.3099999 | -0.19 | -2.86 | 6.4 | 6.428 | 6.3 | 1403437 |
| 1716928020 | 6.496 | -0 | -0.06 | 6.5 | 6.622 | 6.452 | 709356 |
| 1716841560 | 6.5 | 0.11 | 1.75 | 6.398 | 6.518 | 6.392 | 1009880 |
| 1716582420 | 6.388 | -0.06 | -0.99 | 6.452 | 6.452 | 6.364 | 983062 |
| 1716496020 | 6.452 | -0.05 | -0.71 | 6.498 | 6.53 | 6.412 | 638802 |
| 1716409620 | 6.498 | -0 | -0.03 | 6.498 | 6.518 | 6.39 | 1045362 |
| 1716323160 | 6.5 | -0.15 | -2.26 | 6.638 | 6.662 | 6.464 | 1346847 |
| 1716236760 | 6.65 | -0.03 | -0.51 | 6.758 | 6.758 | 6.622 | 399964 |
| 1715977620 | 6.684 | -0.1 | -1.42 | 6.732 | 6.762 | 6.646 | 856593 |
| 1715891220 | 6.78 | -0.05 | -0.70 | 6.82 | 6.846 | 6.714 | 649635 |
| 1715804820 | 6.828 | -0.05 | -0.76 | 6.88 | 6.92 | 6.8 | 601898 |
| 1715718420 | 6.88 | 0.07 | 1.06 | 6.808 | 6.92 | 6.792 | 639272 |
| 1715631960 | 6.808 | 0.11 | 1.61 | 6.71 | 6.848 | 6.7 | 934725 |
| 1715372820 | 6.7 | -0.04 | -0.65 | 6.75 | 6.832 | 6.68 | 706243 |
| 1715286420 | 6.744 | -0.07 | -1.03 | 6.772 | 6.836 | 6.722 | 302912 |
| 1715200020 | 6.814 | -0.02 | -0.32 | 6.668 | 6.9 | 6.598 | 1501672 |
| 1715113620 | 6.836 | -0.1 | -1.50 | 6.936 | 7.078 | 6.736 | 1568999 |
| 1715027220 | 6.94 | 0.04 | 0.52 | 6.876 | 6.948 | 6.84 | 705832 |
| 1714768020 | 6.904 | 0.05 | 0.67 | 6.87 | 6.96 | 6.802 | 890883 |
| 1714681560 | 6.858 | 0.15 | 2.24 | 6.772 | 6.91 | 6.732 | 625446 |
| 1714508820 | 6.708 | -0.06 | -0.92 | 6.798 | 6.84 | 6.63 | 789805 |
| 1714422420 | 6.77 | -0.03 | -0.41 | 6.79 | 6.792 | 6.67 | 580494 |
| 1714163220 | 6.798 | 0.1 | 1.52 | 6.724 | 6.842 | 6.684 | 927461 |
| 1714076820 | 6.696 | 0.05 | 0.75 | 6.648 | 6.72 | 6.622 | 454693 |
| 1713990420 | 6.646 | -0.13 | -1.92 | 6.796 | 6.798 | 6.62 | 639738 |
| 1713903960 | 6.776 | -0.02 | -0.35 | 6.82 | 6.84 | 6.704 | 694893 |
| 1713817560 | 6.8 | 0.09 | 1.34 | 6.738 | 6.83 | 6.732 | 801003 |
| 1713558420 | 6.71 | 0.04 | 0.63 | 6.578 | 6.766 | 6.522 | 954080 |
| 1713472020 | 6.668 | 0.39 | 6.18 | 6.338 | 6.726 | 6.3179999 | 1588021 |
News
Market Data