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 | -9.99999999998E-5 | -0.00156739811912 | 6.38 | 6.67 | 6.37 | 4569929 | 6.51412758 | CS |
| 4 | 0.6599 | 11.5367132867 | 5.72 | 6.67 | 5.61 | 5955547 | 6.10532965 | CS |
| 12 | 0.4999 | 8.50170068027 | 5.88 | 6.67 | 5.33 | 4467116 | 5.84322513 | CS |
| 26 | 0.9299 | 17.0623853211 | 5.45 | 6.67 | 5.33 | 3673973 | 5.88477466 | CS |
| 52 | 2.2299 | 53.7325301205 | 4.15 | 6.67 | 3.99 | 2898992 | 5.67301285 | CS |
| 156 | -0.4701 | -6.86277372263 | 6.85 | 9.18 | 3.96 | 2442689 | 5.67168546 | CS |
| 260 | -0.8801 | -12.1225895317 | 7.26 | 10.63 | 3.32 | 2251251 | 6.23542474 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 6.48 | 0.11 | 1.73 | 6.48 | 6.5199999 | 6.38 | 3151435 |
| 1739576400 | 6.37 | -0.28 | -4.21 | 6.65 | 6.67 | 6.37 | 6051450 |
| 1739490000 | 6.65 | 0.06 | 0.91 | 6.62 | 6.67 | 6.5199999 | 4850844 |
| 1739403600 | 6.59 | 0.15 | 2.33 | 6.38 | 6.6 | 6.37 | 4225987 |
| 1739317200 | 6.44 | -0.04 | -0.62 | 6.41 | 6.505 | 6.4 | 3774198 |
| 1739230800 | 6.48 | 0.2 | 3.18 | 6.41 | 6.53 | 6.4 | 4909699 |
| 1738971600 | 6.28 | -0.04 | -0.63 | 6.35 | 6.41 | 6.265 | 5011031 |
| 1738885200 | 6.32 | 0.05 | 0.80 | 6.28 | 6.32 | 6.215 | 7801862 |
| 1738798800 | 6.2699999 | 0.14 | 2.28 | 6.2 | 6.32 | 6.18 | 8992634 |
| 1738712400 | 6.13 | 0.12 | 2.00 | 6.09 | 6.16 | 6.055 | 6932129 |
| 1738626000 | 6.01 | 0.16 | 2.74 | 5.85 | 6.0199999 | 5.79 | 8067425 |
| 1738366800 | 5.85 | -0.09 | -1.52 | 5.97 | 5.97 | 5.8099999 | 7687509 |
| 1738280400 | 5.94 | 0.18 | 3.13 | 5.87 | 6.0199999 | 5.8099999 | 7153279 |
| 1738194000 | 5.76 | 0.03 | 0.52 | 5.75 | 5.8099999 | 5.7 | 5924958 |
| 1738107600 | 5.73 | 0.07 | 1.24 | 5.65 | 5.74 | 5.65 | 3879960 |
| 1738021200 | 5.66 | -0.1 | -1.74 | 5.7 | 5.715 | 5.61 | 5315122 |
| 1737762000 | 5.76 | 0.05 | 0.88 | 5.8099999 | 5.87 | 5.71 | 6636108 |
| 1737675600 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1737589200 | 5.71 | -0.01 | -0.17 | 5.72 | 5.795 | 5.635 | 6834220 |
| 1737502800 | 5.72 | 0.01 | 0.18 | 5.76 | 5.815 | 5.7 | 6186598 |
| 1737157200 | 5.71 | 0.03 | 0.53 | 5.65 | 5.73 | 5.5900999 | 3558068 |
| 1737070800 | 5.68 | -0.08 | -1.39 | 5.79 | 5.8099999 | 5.67 | 3236284 |
| 1736984400 | 5.76 | 0.04 | 0.70 | 5.7699999 | 5.795 | 5.66 | 3693002 |
| 1736898000 | 5.72 | 0.18 | 3.25 | 5.57 | 5.755 | 5.55 | 6266645 |
| 1736811600 | 5.54 | -0.11 | -1.95 | 5.6 | 5.61 | 5.48 | 4489413 |
| 1736552400 | 5.65 | -0.04 | -0.70 | 5.7699999 | 5.83 | 5.63 | 4900077 |
| 1736379600 | 5.69 | 0.05 | 0.89 | 5.64 | 5.72 | 5.6 | 5291204 |
| 1736293200 | 5.64 | 0.05 | 0.89 | 5.71 | 5.78 | 5.6 | 6643050 |
| 1736206800 | 5.59 | -0.11 | -1.93 | 5.73 | 5.75 | 5.59 | 3007615 |
| 1735947600 | 5.7 | -0.01 | -0.18 | 5.69 | 5.73 | 5.65 | 3902237 |
| 1735861200 | 5.71 | 0.13 | 2.33 | 5.68 | 5.73 | 5.655 | 3377556 |
| 1735688400 | 5.58 | 0.03 | 0.54 | 5.55 | 5.61 | 5.51 | 3690432 |
| 1735602000 | 5.55 | 0.08 | 1.46 | 5.45 | 5.6 | 5.37 | 4530627 |
| 1735342800 | 5.47 | -0.01 | -0.18 | 5.42 | 5.505 | 5.37 | 2581670 |
| 1735256400 | 5.48 | 0.03 | 0.55 | 5.46 | 5.5679999 | 5.43 | 1548453 |
| 1735077840 | 5.45 | 0.06 | 1.11 | 5.43 | 5.45 | 5.39 | 1634886 |
| 1734997200 | 5.39 | 0 | 0.00 | 5.34 | 5.41 | 5.33 | 4296594 |
| 1734738000 | 5.39 | 0.03 | 0.56 | 5.38 | 5.5 | 5.36 | 6427367 |
| 1734651600 | 5.36 | 0 | 0.00 | 5.42 | 5.47 | 5.33 | 3497985 |
| 1734565200 | 5.36 | -0.25 | -4.46 | 5.61 | 5.62 | 5.35 | 2817888 |
| 1734478800 | 5.61 | 0.01 | 0.18 | 5.5 | 5.66 | 5.5 | 3296028 |
| 1734392400 | 5.6 | -0.02 | -0.36 | 5.65 | 5.65 | 5.5 | 3940120 |
| 1734133200 | 5.62 | -0.07 | -1.23 | 5.63 | 5.67 | 5.5199999 | 4248878 |
| 1734046800 | 5.69 | -0.17 | -2.90 | 5.7699999 | 5.8 | 5.67 | 3474480 |
| 1733960400 | 5.86 | 0.2 | 3.53 | 5.68 | 5.885 | 5.66 | 3614497 |
| 1733874000 | 5.66 | -0.04 | -0.70 | 5.7699999 | 5.85 | 5.65 | 2840479 |
| 1733787600 | 5.7 | 0.14 | 2.52 | 5.7 | 5.88 | 5.68 | 4183374 |
| 1733528400 | 5.5599999 | -0.21 | -3.64 | 5.74 | 5.7699999 | 5.53 | 2914731 |
| 1733442000 | 5.7699999 | 0.01 | 0.17 | 5.78 | 5.845 | 5.7 | 3345758 |
| 1733355600 | 5.76 | 0 | 0.00 | 5.71 | 5.84 | 5.71 | 2865108 |
| 1733269200 | 5.76 | 0.14 | 2.49 | 5.69 | 5.83 | 5.675 | 2112921 |
| 1733182800 | 5.62 | -0.17 | -2.94 | 5.73 | 5.76 | 5.59 | 3478387 |
| 1732917840 | 5.79 | -0.04 | -0.69 | 5.85 | 5.89 | 5.7745 | 1406989 |
| 1732750800 | 5.83 | 0.03 | 0.52 | 5.88 | 5.9 | 5.8 | 2257883 |
| 1732664400 | 5.8 | -0.02 | -0.34 | 5.8 | 5.8297 | 5.74 | 2275153 |
| 1732578000 | 5.82 | -0.03 | -0.51 | 5.63 | 5.86 | 5.62 | 4046540 |
| 1732318800 | 5.85 | 0.05 | 0.86 | 5.85 | 5.905 | 5.775 | 3468188 |
| 1732232400 | 5.8 | 0.12 | 2.11 | 5.73 | 5.82 | 5.69 | 3783936 |
| 1732146000 | 5.68 | 0.02 | 0.35 | 5.64 | 5.7 | 5.6013 | 2855691 |
| 1732059600 | 5.66 | 0.12 | 2.17 | 5.57 | 5.67 | 5.5295 | 2610256 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
