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 | -0.00151745068285 | 6.59 | 6.63 | 6.52 | 73196 | 6.56631288 | CS |
| 4 | -0.1601 | -2.37185185185 | 6.75 | 6.78 | 6.52 | 61878 | 6.64597435 | CS |
| 12 | -0.3751 | -5.38549892319 | 6.965 | 7.13 | 6.52 | 60693 | 6.81958607 | CS |
| 26 | -0.7701 | -10.4633152174 | 7.36 | 7.49 | 6.52 | 55312 | 6.97980473 | CS |
| 52 | -0.5301 | -7.4452247191 | 7.12 | 7.72 | 6.52 | 49753 | 7.09673505 | CS |
| 156 | -1.0801 | -14.0821382008 | 7.67 | 8.6 | 6.27 | 59988 | 7.31221288 | CS |
| 260 | 0.0199 | 0.302891933029 | 6.57 | 8.6 | 3.499 | 69619 | 7.0275898 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 6.531 | -0.03 | -0.44 | 6.5599999 | 6.585 | 6.5199999 | 88983 |
| 1738107600 | 6.5599999 | -0.01 | -0.15 | 6.5599999 | 6.6262 | 6.5599999 | 60335 |
| 1738021200 | 6.57 | -0.04 | -0.61 | 6.6 | 6.62 | 6.5599999 | 68611 |
| 1737762000 | 6.61 | -0.04 | -0.60 | 6.59 | 6.63 | 6.575 | 74854 |
| 1737675600 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1737589200 | 6.65 | -0.04 | -0.60 | 6.68 | 6.7099 | 6.64 | 49201 |
| 1737502800 | 6.69 | 0.02 | 0.30 | 6.69 | 6.7199 | 6.68 | 25740 |
| 1737157200 | 6.67 | -0.02 | -0.30 | 6.69 | 6.72 | 6.61 | 101489 |
| 1737070800 | 6.69 | 0.02 | 0.28 | 6.67 | 6.7 | 6.6501 | 41090 |
| 1736984400 | 6.671 | 0.03 | 0.47 | 6.69 | 6.73 | 6.6501 | 32893 |
| 1736898000 | 6.64 | 0 | 0.00 | 6.64 | 6.66 | 6.5909 | 60516 |
| 1736811600 | 6.64 | 0.03 | 0.45 | 6.6 | 6.64 | 6.58 | 73071 |
| 1736552400 | 6.61 | -0.05 | -0.75 | 6.62 | 6.65 | 6.58 | 48690 |
| 1736379600 | 6.66 | -0.01 | -0.15 | 6.67 | 6.67 | 6.62 | 49482 |
| 1736293200 | 6.67 | -0.01 | -0.15 | 6.68 | 6.6957 | 6.65 | 27019 |
| 1736206800 | 6.68 | -0.06 | -0.89 | 6.67 | 6.71 | 6.65 | 116636 |
| 1735947600 | 6.74 | 0 | 0.00 | 6.77 | 6.78 | 6.69 | 97101 |
| 1735861200 | 6.74 | 0.03 | 0.45 | 6.75 | 6.78 | 6.66 | 61953 |
| 1735688400 | 6.71 | 0.04 | 0.60 | 6.73 | 6.83 | 6.6447 | 172610 |
| 1735602000 | 6.67 | 0.05 | 0.76 | 6.64 | 6.67 | 6.61 | 63623 |
| 1735342800 | 6.62 | -0.09 | -1.34 | 6.69 | 6.69 | 6.61 | 53502 |
| 1735256400 | 6.71 | 0.03 | 0.37 | 6.7 | 6.71 | 6.66 | 47400 |
| 1735077840 | 6.6849999 | 0.05 | 0.83 | 6.63 | 6.6849999 | 6.58 | 28318 |
| 1734997200 | 6.63 | -0.02 | -0.24 | 6.5599999 | 6.65 | 6.5599999 | 135670 |
| 1734738000 | 6.6459 | 0.09 | 1.31 | 6.54 | 6.65 | 6.5202 | 94875 |
| 1734651600 | 6.5599999 | -0.16 | -2.38 | 6.58 | 6.775 | 6.5599999 | 108242 |
| 1734565200 | 6.72 | -0.07 | -1.03 | 6.8 | 6.82 | 6.7 | 61799 |
| 1734478800 | 6.79 | -0.19 | -2.72 | 6.78 | 6.79 | 6.72 | 99642 |
| 1734392400 | 6.98 | 0 | 0.00 | 6.99 | 7.0181 | 6.95 | 55743 |
| 1734133200 | 6.98 | -0.02 | -0.26 | 6.98 | 7.0372 | 6.96 | 51739 |
| 1734046800 | 6.9979 | -0.02 | -0.31 | 7.01 | 7.03 | 6.98 | 43362 |
| 1733960400 | 7.02 | -0.03 | -0.43 | 7.05 | 7.0682 | 7.01 | 58062 |
| 1733874000 | 7.05 | 0 | 0.00 | 7.05 | 7.0866 | 7.03 | 35284 |
| 1733787600 | 7.05 | 0 | 0.00 | 7.05 | 7.08 | 7.04 | 35791 |
| 1733528400 | 7.05 | -0.03 | -0.42 | 7.1 | 7.1031 | 7.04 | 20340 |
| 1733442000 | 7.08 | 0.03 | 0.43 | 7.1 | 7.1 | 7.05 | 32431 |
| 1733355600 | 7.05 | -0.06 | -0.84 | 7.08 | 7.1182 | 7.05 | 27855 |
| 1733269200 | 7.11 | 0.01 | 0.14 | 7.1 | 7.13 | 7.03 | 119490 |
| 1733182800 | 7.1 | 0.03 | 0.42 | 7.06 | 7.1 | 7.05 | 24111 |
| 1732917840 | 7.07 | 0.01 | 0.14 | 7.07 | 7.1099 | 7.05 | 17169 |
| 1732750800 | 7.06 | 0 | 0.00 | 7.06 | 7.1 | 7.05 | 43737 |
| 1732664400 | 7.06 | -0.03 | -0.42 | 7.06 | 7.1 | 7.06 | 34334 |
| 1732578000 | 7.09 | 0.06 | 0.85 | 7.08 | 7.11 | 7.0601 | 52919 |
| 1732318800 | 7.03 | 0.02 | 0.29 | 7 | 7.09 | 7 | 89300 |
| 1732232400 | 7.01 | -0.01 | -0.14 | 7.02 | 7.0357 | 6.98 | 67601 |
| 1732146000 | 7.02 | -0.03 | -0.43 | 7.02 | 7.05 | 6.99 | 69510 |
| 1732059600 | 7.05 | 0 | 0.00 | 7.04 | 7.06 | 7.01 | 58807 |
| 1731973200 | 7.05 | 0.08 | 1.15 | 7 | 7.06 | 6.985 | 47295 |
| 1731714000 | 6.97 | -0.04 | -0.57 | 7 | 7.04 | 6.94 | 95621 |
| 1731627600 | 7.01 | 0 | 0.00 | 7.01 | 7.04 | 6.9969 | 55134 |
| 1731541200 | 7.01 | -0.02 | -0.28 | 7.03 | 7.06 | 7.0033 | 59895 |
| 1731454800 | 7.03 | -0.01 | -0.14 | 7.04 | 7.05 | 7 | 104618 |
| 1731368400 | 7.04 | 0.11 | 1.59 | 6.98 | 7.08 | 6.98 | 96999 |
| 1731109200 | 6.93 | -0.01 | -0.14 | 6.92 | 6.9594 | 6.92 | 42804 |
| 1731022800 | 6.94 | -0.01 | -0.14 | 6.93 | 6.9901 | 6.93 | 25824 |
| 1730936400 | 6.95 | 0.01 | 0.14 | 7.03 | 7.03 | 6.95 | 26747 |
| 1730850000 | 6.94 | 0.06 | 0.91 | 6.88 | 6.96 | 6.88 | 14057 |
| 1730763600 | 6.8777 | -0.07 | -1.04 | 6.94 | 6.9696 | 6.8777 | 37477 |
| 1730500800 | 6.95 | 0.09 | 1.31 | 6.87 | 6.96 | 6.87 | 32654 |
| 1730414400 | 6.86 | -0.04 | -0.58 | 6.87 | 6.904 | 6.84 | 57867 |
| 1730328000 | 6.9 | -0.04 | -0.58 | 6.91 | 6.9436 | 6.88 | 36281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
