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 | 0.4 | 5.71428571429 | 7 | 7.59 | 5.75 | 670229 | 7.19250099 | DE |
| 4 | 1.15 | 18.4 | 6.25 | 7.59 | 5.25 | 367214 | 6.75658885 | DE |
| 12 | 2.5 | 51.0204081633 | 4.9 | 8.5 | 4.9 | 421834 | 6.95686813 | DE |
| 26 | 0.8 | 12.1212121212 | 6.6 | 8.5 | 4.75 | 362240 | 6.63006027 | DE |
| 52 | 0.65 | 9.62962962963 | 6.75 | 8.5 | 4.55 | 323633 | 6.35127223 | DE |
| 156 | -3.35 | -31.1627906977 | 10.75 | 17.5 | 3.7 | 305120 | 7.25406148 | DE |
| 260 | -2.1 | -22.1052631579 | 9.5 | 38 | 3.7 | 308479 | 11.39247815 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728577800 | 7 | -0.5 | -6.67 | 7.5 | 7.5 | 7 | 394214 |
| 1728491400 | 7.5 | 0 | 0.00 | 7.25 | 7.59 | 7 | 285945 |
| 1728405000 | 7.5 | 1.72 | 29.76 | 5.75 | 7.5 | 5.75 | 2087364 |
| 1728318600 | 5.78 | -0.62 | -9.69 | 6.75 | 6.75 | 5.75 | 308679 |
| 1728059400 | 6.4 | 0 | 0.00 | 7 | 7 | 6.4 | 274945 |
| 1727973000 | 6.4 | 0.15 | 2.40 | 6 | 7 | 6 | 299216 |
| 1727886600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 14434 |
| 1727800200 | 6.25 | -0.5 | -7.41 | 6.75 | 6.75 | 6.25 | 451884 |
| 1727713800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 116541 |
| 1727454600 | 6.75 | 0.25 | 3.85 | 6 | 6.75 | 5.25 | 1307607 |
| 1727368200 | 6.5 | 0.25 | 4.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1727281800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 24975 |
| 1727195400 | 6.25 | -0.25 | -3.85 | 6.5 | 6.5 | 6.25 | 51571 |
| 1727109000 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 6.25 | 145344 |
| 1726849800 | 6.25 | -0.25 | -3.85 | 6.5 | 6.5 | 6.25 | 142446 |
| 1726763400 | 6.5 | 0.6 | 10.17 | 6 | 6.5 | 6 | 646045 |
| 1726677000 | 5.9 | -0.35 | -5.60 | 6.25 | 6.5 | 5.9 | 644187 |
| 1726590600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 191716 |
| 1726504200 | 6.25 | -0.15 | -2.34 | 6.25 | 6.25 | 6.25 | 199300 |
| 1726245000 | 6.4 | 0.15 | 2.40 | 6.25 | 6.4 | 6.25 | 125089 |
| 1726158600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 67565 |
| 1726072200 | 6.25 | -0.5 | -7.41 | 6.75 | 6.75 | 6.25 | 367323 |
| 1725985800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 2717771 |
| 1725899400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 1174 |
| 1725640200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 142121 |
| 1725553800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 163232 |
| 1725467400 | 6.75 | -0.5 | -6.90 | 7.25 | 7.25 | 6.75 | 264764 |
| 1725381000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 138235 |
| 1725294600 | 7.25 | 0 | 0.00 | 7.25 | 7.71 | 7.25 | 36341 |
| 1725035400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 213752 |
| 1724949000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 6.78 | 101660 |
| 1724862600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 1293 |
| 1724776200 | 7.25 | -0.25 | -3.33 | 7.25 | 7.3 | 7.25 | 43567 |
| 1724430600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.25 | 414739 |
| 1724344200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 47068 |
| 1724257800 | 7.5 | -0.1 | -1.32 | 7.5 | 8 | 7.5 | 230784 |
| 1724171400 | 7.6 | 0.1 | 1.33 | 7.5 | 7.6 | 7.5 | 33056 |
| 1724085000 | 7.5 | 0 | 0.00 | 7.5 | 7.55 | 7.5 | 275459 |
| 1723825800 | 7.5 | 0.3 | 4.17 | 7.5 | 7.55 | 7.5 | 1334370 |
| 1723739400 | 7.2 | -0.3 | -4.00 | 7.5 | 7.84 | 7.2 | 84265 |
| 1723653000 | 7.5 | 0.25 | 3.45 | 7.25 | 7.5 | 7.25 | 283364 |
| 1723566600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.03 | 659982 |
| 1723480200 | 7.25 | 0.5 | 7.41 | 6.75 | 7.5 | 6.75 | 848056 |
| 1723221000 | 6.75 | 0.5 | 8.00 | 6.25 | 7 | 6.25 | 1576999 |
| 1723134600 | 6.25 | -0.25 | -3.85 | 6.5 | 6.5 | 6.25 | 136729 |
| 1723048200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 462672 |
| 1722961800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 179586 |
| 1722875400 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.25 | 590313 |
| 1722616200 | 6.75 | -0.75 | -10.00 | 7 | 7 | 6.75 | 671177 |
| 1722529800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7 | 197558 |
| 1722443400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 79060 |
| 1722357000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 312339 |
| 1722270600 | 7.5 | 0.5 | 7.14 | 7 | 8.5 | 6.84 | 3299687 |
| 1722011400 | 7 | 1.85 | 35.92 | 5.15 | 7 | 5.15 | 1314421 |
| 1721925000 | 5.15 | 0 | 0.00 | 5.15 | 5.2 | 5.15 | 45026 |
| 1721838600 | 5.15 | 0 | 0.00 | 5.15 | 5.2 | 5.15 | 48714 |
| 1721752200 | 5.15 | 0 | 0.00 | 5.15 | 5.2 | 5.15 | 18050 |
| 1721665800 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 99515 |
| 1721406600 | 5.15 | 0.25 | 5.10 | 4.9 | 5.25 | 4.9 | 96759 |
| 1721320200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 141977 |
| 1721233800 | 4.9 | -0.1 | -2.00 | 5.15 | 5.15 | 4.9 | 975069 |
| 1721147400 | 5 | -0.75 | -13.04 | 5.75 | 5.75 | 4.75 | 1145524 |
| 1721061000 | 5.75 | -0.05 | -0.86 | 5.75 | 5.75 | 5.75 | 19048 |
| 1720801800 | 5.8 | 0.05 | 0.87 | 5.75 | 5.8 | 5.75 | 34232 |
| 1720715400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 4241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
