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 | -0.31 | -4.37853107345 | 7.08 | 7.58 | 6.36 | 2442192 | 6.877068 | CS |
| 4 | 1.35 | 24.9077490775 | 5.42 | 7.59 | 5.37 | 2244626 | 6.69281875 | CS |
| 12 | -0.1 | -1.45560407569 | 6.87 | 7.67 | 5.16 | 1544622 | 6.57308953 | CS |
| 26 | 0.79 | 13.2107023411 | 5.98 | 9.2 | 5.13 | 3966427 | 6.86462987 | CS |
| 52 | -1.2 | -15.0564617315 | 7.97 | 9.2 | 3.33 | 2731504 | 6.44838055 | CS |
| 156 | -5.52 | -44.9145646867 | 12.29 | 17.23 | 3.33 | 2296152 | 7.78750611 | CS |
| 260 | -5.52 | -44.9145646867 | 12.29 | 17.23 | 3.33 | 2296152 | 7.78750611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 6.865 | -0.09 | -1.22 | 6.91 | 6.97 | 6.6849999 | 978503 |
| 1721687700 | 6.95 | 0.46 | 7.09 | 6.5199999 | 6.95 | 6.48 | 1441930 |
| 1721428500 | 6.49 | -0.23 | -3.42 | 6.67 | 6.7 | 6.36 | 1523826 |
| 1721342100 | 6.72 | -0.25 | -3.52 | 6.95 | 7.58 | 6.58 | 3537484 |
| 1721255700 | 6.965 | -0.15 | -2.04 | 6.89 | 7.11 | 6.7 | 1994646 |
| 1721169300 | 7.11 | -0.06 | -0.84 | 7.08 | 7.21 | 6.6201 | 3713074 |
| 1721082900 | 7.17 | 1.23 | 20.71 | 6.7 | 7.59 | 6.0599999 | 17564058 |
| 1720823700 | 5.94 | 0.38 | 6.83 | 5.62 | 5.94 | 5.61 | 1449516 |
| 1720737300 | 5.5599999 | -0.07 | -1.24 | 5.7 | 5.75 | 5.515 | 696099 |
| 1720650900 | 5.63 | 0.01 | 0.18 | 5.74 | 5.74 | 5.6 | 678085 |
| 1720564500 | 5.62 | -0.09 | -1.58 | 5.68 | 5.73 | 5.61 | 466977 |
| 1720478100 | 5.71 | 0.13 | 2.33 | 5.57 | 5.76 | 5.48 | 637279 |
| 1720218900 | 5.58 | -0.17 | -2.96 | 5.68 | 5.715 | 5.51 | 656733 |
| 1720040640 | 5.75 | 0.07 | 1.23 | 5.68 | 5.8497 | 5.62 | 489889 |
| 1719959700 | 5.68 | -0.08 | -1.39 | 5.75 | 5.76 | 5.46 | 758826 |
| 1719873300 | 5.76 | 0.03 | 0.52 | 5.55 | 5.765 | 5.5199999 | 736069 |
| 1719614100 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1719527700 | 5.73 | 0.15 | 2.69 | 5.67 | 5.855 | 5.54 | 2280560 |
| 1719441300 | 5.58 | 0.08 | 1.45 | 5.42 | 5.6 | 5.4 | 767549 |
| 1719354900 | 5.5 | 0.06 | 1.10 | 5.42 | 5.53 | 5.37 | 1010671 |
| 1719268500 | 5.44 | 0.22 | 4.21 | 5.22 | 5.5199999 | 5.22 | 1207948 |
| 1719009300 | 5.22 | -0.11 | -2.06 | 5.33 | 5.36 | 5.16 | 2049623 |
| 1718922900 | 5.33 | -0.24 | -4.31 | 5.5 | 5.54 | 5.3099999 | 1820803 |
| 1718750100 | 5.57 | -0.11 | -1.94 | 5.67 | 5.7 | 5.5199999 | 953054 |
| 1718663700 | 5.68 | 0.06 | 1.07 | 5.59 | 5.75 | 5.5 | 1177233 |
| 1718404500 | 5.62 | -0.14 | -2.43 | 5.7 | 5.7699999 | 5.59 | 850362 |
| 1718318100 | 5.76 | -0.05 | -0.86 | 5.82 | 5.83 | 5.65 | 585747 |
| 1718231700 | 5.8099999 | 0.12 | 2.11 | 5.76 | 5.955 | 5.76 | 940947 |
| 1718145300 | 5.69 | -0.12 | -2.07 | 5.78 | 5.78 | 5.5199999 | 1300579 |
| 1718058900 | 5.8099999 | -0.25 | -4.13 | 6.04 | 6.04 | 5.795 | 1135950 |
| 1717799700 | 6.0599999 | -0.07 | -1.14 | 6 | 6.199 | 5.98 | 638114 |
| 1717713300 | 6.13 | -0.02 | -0.33 | 6.07 | 6.175 | 5.965 | 820123 |
| 1717626900 | 6.15 | 0.12 | 1.99 | 6.05 | 6.235 | 5.9 | 1367244 |
| 1717540500 | 6.03 | -0.07 | -1.15 | 6.09 | 6.0999 | 5.93 | 1446822 |
| 1717454100 | 6.1 | -0.2 | -3.17 | 6.4 | 6.4 | 6 | 2023889 |
| 1717194900 | 6.3 | -0.19 | -2.93 | 6.54 | 6.57 | 6.275 | 2218168 |
| 1717108500 | 6.49 | -0.07 | -1.07 | 6.62 | 6.65 | 6.45 | 913203 |
| 1717022100 | 6.5599999 | -0.15 | -2.24 | 6.6 | 6.6449999 | 6.5197 | 738697 |
| 1716935700 | 6.71 | -0.33 | -4.69 | 7 | 7.015 | 6.625 | 599152 |
| 1716590100 | 7.04 | 0.04 | 0.57 | 7.09 | 7.18 | 6.98 | 612129 |
| 1716503700 | 7 | -0.01 | -0.14 | 7 | 7.075 | 6.9028 | 913187 |
| 1716417300 | 7.01 | -0.3 | -4.10 | 7.34 | 7.47 | 7.01 | 885456 |
| 1716330900 | 7.31 | -0.1 | -1.35 | 7.36 | 7.5 | 7.27 | 851847 |
| 1716244500 | 7.41 | 0.03 | 0.41 | 7.29 | 7.67 | 7.27 | 1361521 |
| 1715985300 | 7.38 | 0.13 | 1.79 | 7.23 | 7.39 | 7.135 | 1140828 |
| 1715898900 | 7.25 | 0.09 | 1.26 | 7.11 | 7.295 | 7.07 | 1336512 |
| 1715812500 | 7.16 | 0.01 | 0.14 | 6.94 | 7.25 | 6.5599999 | 3086225 |
| 1715726100 | 7.15 | 0.17 | 2.44 | 6.94 | 7.4 | 6.94 | 3348132 |
| 1715639700 | 6.98 | 0.21 | 3.10 | 6.79 | 7.1 | 6.7826 | 1358903 |
| 1715380500 | 6.77 | -0.12 | -1.74 | 6.93 | 6.965 | 6.72 | 917316 |
| 1715294100 | 6.89 | 0.16 | 2.38 | 6.64 | 6.98 | 6.64 | 822611 |
| 1715207700 | 6.73 | -0.12 | -1.75 | 6.8 | 6.82 | 6.66 | 709213 |
| 1715121300 | 6.85 | -0.03 | -0.44 | 6.88 | 7.068 | 6.81 | 1009366 |
| 1715034900 | 6.88 | -0.1 | -1.43 | 6.83 | 6.99 | 6.77 | 794392 |
| 1714775700 | 6.98 | 0.2 | 2.95 | 6.85 | 6.99 | 6.79 | 630521 |
| 1714689300 | 6.78 | 0.08 | 1.19 | 6.85 | 6.8799 | 6.63 | 784084 |
| 1714602900 | 6.7 | -0.36 | -5.10 | 7.02 | 7.05 | 6.515 | 1569883 |
| 1714516500 | 7.06 | 0.13 | 1.88 | 6.87 | 7.07 | 6.72 | 1175749 |
| 1714430100 | 6.93 | 0.4 | 6.13 | 6.57 | 6.965 | 6.5199999 | 1347501 |
| 1714170900 | 6.53 | -0.01 | -0.15 | 6.62 | 6.82 | 6.51 | 774738 |
| 1714084500 | 6.54 | 0 | 0.00 | 6.47 | 6.59 | 6.38 | 569689 |
| 1713998100 | 6.54 | 0.11 | 1.71 | 6.48 | 6.65 | 6.42 | 717064 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
