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 | -0.75 | -12 | 6.25 | 6.25 | 5.375 | 132094 | 5.65473124 | DE |
| 4 | -1 | -15.3846153846 | 6.5 | 6.5 | 5.375 | 156793 | 5.96144715 | DE |
| 12 | -2.025 | -26.9102990033 | 7.525 | 7.875 | 5.375 | 119346 | 6.62047526 | DE |
| 26 | -7 | -56 | 12.5 | 13 | 5.05 | 147620 | 7.15033665 | DE |
| 52 | -6.75 | -55.1020408163 | 12.25 | 15 | 5.05 | 128105 | 9.26127998 | DE |
| 156 | -10.25 | -65.0793650794 | 15.75 | 19.5 | 5.05 | 122242 | 13.35886809 | DE |
| 260 | -0.875 | -13.7254901961 | 6.375 | 19.5 | 4.15 | 136021 | 12.48028917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 13091 |
| 1739899800 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 194567 |
| 1739813400 | 5.625 | -0.13 | -2.17 | 6 | 6 | 5.625 | 329932 |
| 1739554200 | 5.75 | -0.5 | -8.00 | 6.25 | 6.25 | 5.75 | 114328 |
| 1739467800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 8553 |
| 1739381400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 167197 |
| 1739295000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 10000 |
| 1739208600 | 6.25 | 0.13 | 2.04 | 6.125 | 6.25 | 6.125 | 430192 |
| 1738949400 | 6.125 | 0 | 0.00 | 6.125 | 6.125 | 6.125 | 99784 |
| 1738863000 | 6.125 | 0 | 0.00 | 6.125 | 6.125 | 6.125 | 94003 |
| 1738776600 | 6.125 | -0.13 | -2.00 | 6.25 | 6.25 | 6.125 | 71233 |
| 1738690200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 33209 |
| 1738603800 | 6.25 | -0.13 | -1.96 | 6.375 | 6.375 | 6.25 | 103681 |
| 1738344600 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 108891 |
| 1738258200 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 8331 |
| 1738171800 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 60828 |
| 1738085400 | 6.375 | 0.75 | 13.33 | 5.625 | 6.375 | 5.625 | 317309 |
| 1737999000 | 5.625 | -0.88 | -13.46 | 6.25 | 6.25 | 5.625 | 895062 |
| 1737739800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 66104 |
| 1737653400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 9566 |
| 1737567000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 4314 |
| 1737480600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 37261 |
| 1737394200 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 6.25 | 103401 |
| 1737135000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 26503 |
| 1737048600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 14655 |
| 1736962200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 15452 |
| 1736875800 | 6.25 | -0.25 | -3.85 | 6.5 | 6.5 | 6.25 | 66365 |
| 1736789400 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.5 | 50701 |
| 1736530200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 123 |
| 1736443800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 62055 |
| 1736357400 | 6.75 | -0.38 | -5.26 | 7.125 | 7.125 | 6.75 | 154852 |
| 1736271000 | 7.125 | 0.88 | 14.00 | 7.625 | 7.625 | 7.125 | 768737 |
| 1736184600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 98496 |
| 1735925400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 2238 |
| 1735839000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.125 | 179783 |
| 1735666200 | 6.25 | -0.5 | -7.41 | 6.75 | 6.75 | 6.25 | 103786 |
| 1735579800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 103943 |
| 1735320600 | 6.75 | -0.13 | -1.82 | 6.75 | 6.75 | 6.75 | 5923 |
| 1735061400 | 6.875 | 0 | 0.00 | 6.875 | 6.875 | 6.875 | 2483 |
| 1734975000 | 6.875 | 0 | 0.00 | 6.875 | 6.875 | 6.875 | 43507 |
| 1734715800 | 6.875 | 0 | 0.00 | 6.875 | 6.875 | 6.875 | 4761 |
| 1734629400 | 6.875 | -0.38 | -5.17 | 7.25 | 7.25 | 6.875 | 15395 |
| 1734543000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 690 |
| 1734456600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 15164 |
| 1734370200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 21639 |
| 1734111000 | 7.25 | -0.38 | -4.92 | 7.625 | 7.625 | 7.25 | 127578 |
| 1734024600 | 7.625 | -0.13 | -1.61 | 7.625 | 7.625 | 7.625 | 34888 |
| 1733938200 | 7.75 | 0.13 | 1.64 | 7.625 | 7.75 | 7.625 | 420004 |
| 1733851800 | 7.625 | -0.13 | -1.61 | 7.75 | 7.875 | 7.375 | 556572 |
| 1733765400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 17307 |
| 1733506200 | 7.75 | 0.1 | 1.31 | 7.65 | 7.75 | 7.65 | 148277 |
| 1733419800 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 41309 |
| 1733333400 | 7.65 | 0 | 0.00 | 7.4 | 7.65 | 7.4 | 63431 |
| 1733247000 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 126182 |
| 1733160600 | 7.65 | -0.05 | -0.65 | 7.525 | 7.65 | 7.525 | 162255 |
| 1732901400 | 7.7 | 0.18 | 2.33 | 7.525 | 7.7 | 7.525 | 36502 |
| 1732815000 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 30321 |
| 1732728600 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 53979 |
| 1732642200 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 68695 |
| 1732555800 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 53745 |
| 1732296600 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 24553 |
| 1732210200 | 7.525 | 0.13 | 1.69 | 7.4 | 7.525 | 7.4 | 102260 |
| 1732123800 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 13752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
