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 | -0.03 | -1.55440414508 | 1.93 | 1.94 | 1.75 | 238999 | 1.83476337 | CS |
| 4 | -0.09 | -4.52261306533 | 1.99 | 1.99 | 1.56 | 643544 | 1.85477583 | CS |
| 12 | -0.11 | -5.47263681592 | 2.01 | 2.63 | 1.56 | 425804 | 1.98572321 | CS |
| 26 | -0.13 | -6.4039408867 | 2.03 | 3.12 | 1.56 | 446926 | 2.1629471 | CS |
| 52 | 1.05 | 123.529411765 | 0.85 | 3.12 | 0.72 | 364597 | 1.90835337 | CS |
| 156 | -0.74 | -28.0303030303 | 2.64 | 3.12 | 0.45 | 284370 | 1.60666319 | CS |
| 260 | -0.73 | -27.7566539924 | 2.63 | 4.96 | 0.45 | 330036 | 2.05213332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 1.9 | 0.03 | 1.60 | 1.87 | 1.92 | 1.85 | 221869 |
| 1730500500 | 1.87 | 0.07 | 3.89 | 1.85 | 1.89 | 1.805 | 261055 |
| 1730414100 | 1.8 | -0.02 | -1.10 | 1.8 | 1.86 | 1.75 | 266518 |
| 1730327700 | 1.82 | -0.01 | -0.55 | 1.86 | 1.86 | 1.8 | 196669 |
| 1730241300 | 1.83 | -0.02 | -1.08 | 1.84 | 1.875 | 1.82 | 250561 |
| 1730154900 | 1.85 | -0.07 | -3.65 | 1.94 | 1.94 | 1.84 | 283632 |
| 1729895700 | 1.92 | 0.04 | 2.13 | 1.89 | 1.95 | 1.8613 | 410859 |
| 1729809300 | 1.88 | 0.03 | 1.62 | 1.87 | 1.895 | 1.831 | 153207 |
| 1729722900 | 1.85 | -0.02 | -1.07 | 1.87 | 1.9 | 1.78 | 268771 |
| 1729636500 | 1.87 | -0.04 | -2.09 | 1.94 | 1.94 | 1.83 | 374413 |
| 1729550100 | 1.91 | -0.01 | -0.52 | 1.95 | 1.95 | 1.855 | 186899 |
| 1729290900 | 1.92 | -0.02 | -1.03 | 1.95 | 1.97 | 1.91 | 585283 |
| 1729204500 | 1.94 | 0.04 | 2.11 | 1.9 | 1.9483 | 1.89 | 371739 |
| 1729118100 | 1.9 | -0.01 | -0.52 | 1.92 | 1.94 | 1.885 | 263653 |
| 1729031700 | 1.91 | 0.07 | 3.80 | 1.9 | 1.925 | 1.81 | 412486 |
| 1728945300 | 1.84 | -0.04 | -2.13 | 1.87 | 1.96 | 1.84 | 440631 |
| 1728686100 | 1.88 | 0.1 | 5.62 | 1.79 | 1.9 | 1.79 | 804148 |
| 1728599700 | 1.78 | -0.05 | -2.73 | 1.8 | 1.81 | 1.7 | 768195 |
| 1728513300 | 1.83 | -0.13 | -6.63 | 1.6 | 1.87 | 1.56 | 5911547 |
| 1728426900 | 1.96 | 0.07 | 3.70 | 1.95 | 1.97 | 1.88 | 524878 |
| 1728340500 | 1.89 | -0.08 | -4.06 | 2 | 2 | 1.87 | 265483 |
| 1728081300 | 1.97 | 0.02 | 1.03 | 1.94 | 2.0099999 | 1.94 | 122304 |
| 1727994900 | 1.95 | 0.02 | 1.04 | 1.98 | 1.998 | 1.8809 | 257975 |
| 1727908500 | 1.93 | -0.06 | -3.02 | 1.95 | 2 | 1.9 | 470543 |
| 1727822100 | 1.99 | 0.01 | 0.51 | 1.99 | 2.05 | 1.94 | 288782 |
| 1727735700 | 1.98 | -0.09 | -4.35 | 2.0299999 | 2.07 | 1.96 | 350365 |
| 1727476500 | 2.07 | -0.05 | -2.36 | 2.12 | 2.148 | 2.04 | 190799 |
| 1727390100 | 2.12 | 0 | 0.00 | 2.17 | 2.17 | 2.065 | 207623 |
| 1727303700 | 2.12 | -0.08 | -3.64 | 2.21 | 2.33 | 2.08 | 446599 |
| 1727217300 | 2.2 | -0.1 | -4.35 | 2.42 | 2.42 | 2.1549999 | 448694 |
| 1727130900 | 2.3 | -0.02 | -0.86 | 2.35 | 2.44 | 2.2909 | 317657 |
| 1726871700 | 2.32 | 0.07 | 3.11 | 2.22 | 2.35 | 2.2 | 192632 |
| 1726785300 | 2.25 | 0.05 | 2.27 | 2.27 | 2.355 | 2.2 | 342696 |
| 1726698900 | 2.2 | 0.06 | 2.80 | 2.15 | 2.2799999 | 2.12 | 291679 |
| 1726612500 | 2.14 | -0.13 | -5.73 | 2.2599999 | 2.2845 | 2.13 | 425946 |
| 1726526100 | 2.27 | -0.21 | -8.47 | 2.5 | 2.54 | 2.24 | 422975 |
| 1726266900 | 2.48 | 0.11 | 4.64 | 2.44 | 2.63 | 2.37 | 1177629 |
| 1726180500 | 2.37 | 0.04 | 1.72 | 2.29 | 2.4 | 2.215 | 800618 |
| 1726094100 | 2.33 | 0.24 | 11.48 | 2.09 | 2.34 | 2.04 | 658846 |
| 1726007700 | 2.09 | 0.1 | 5.03 | 2.08 | 2.1655 | 1.97 | 611475 |
| 1725921300 | 1.99 | 0.16 | 8.74 | 1.87 | 2 | 1.8299 | 286444 |
| 1725662100 | 1.83 | -0.08 | -4.19 | 1.87 | 1.97 | 1.775 | 380689 |
| 1725575700 | 1.91 | -0.02 | -1.04 | 1.92 | 1.95 | 1.875 | 230571 |
| 1725489300 | 1.93 | 0.03 | 1.58 | 1.86 | 1.95 | 1.86 | 147353 |
| 1725402900 | 1.9 | -0.04 | -2.06 | 1.94 | 1.9592 | 1.865 | 219732 |
| 1725057300 | 1.94 | 0.06 | 3.19 | 1.92 | 1.94 | 1.87 | 186210 |
| 1724970900 | 1.88 | -0.04 | -2.08 | 1.9 | 1.95 | 1.855 | 255182 |
| 1724884500 | 1.92 | -0.01 | -0.52 | 1.95 | 1.9844 | 1.9 | 173075 |
| 1724798100 | 1.93 | -0.07 | -3.50 | 2.0099999 | 2.0099999 | 1.93 | 157821 |
| 1724711700 | 2 | 0.02 | 1.01 | 2.0379999 | 2.0379999 | 1.9143 | 207646 |
| 1724452500 | 1.98 | -0.05 | -2.46 | 2.0299999 | 2.11 | 1.97 | 174688 |
| 1724366100 | 2.0299999 | -0.01 | -0.49 | 2.06 | 2.06 | 1.95 | 321388 |
| 1724279700 | 2.04 | 0.14 | 7.37 | 1.91 | 2.06 | 1.91 | 225072 |
| 1724193300 | 1.9 | -0.05 | -2.56 | 1.93 | 1.97 | 1.9 | 134885 |
| 1724106900 | 1.95 | -0.06 | -2.74 | 2.0099999 | 2.0099999 | 1.8901 | 323913 |
| 1723847700 | 2.005 | -0.04 | -1.72 | 1.99 | 2.04 | 1.97 | 105797 |
| 1723761300 | 2.04 | 0.05 | 2.51 | 2.02 | 2.09 | 1.99 | 89398 |
| 1723674900 | 1.99 | -0.11 | -5.24 | 2.1 | 2.1 | 1.96 | 316292 |
| 1723588500 | 2.1 | 0.1 | 5.00 | 2.06 | 2.11 | 2 | 287625 |
| 1723502100 | 2 | -0.01 | -0.50 | 2.0099999 | 2.0299999 | 1.95 | 337945 |
| 1723242900 | 2.0099999 | -0.02 | -0.99 | 2.02 | 2.0299999 | 1.9203 | 91922 |
| 1723156500 | 2.0299999 | 0.11 | 5.73 | 1.98 | 2.07 | 1.93 | 180259 |
| 1723070100 | 1.92 | -0.09 | -4.48 | 2.02 | 2.02 | 1.885 | 270288 |
| 1722983700 | 2.0099999 | 0.07 | 3.61 | 1.92 | 2.035 | 1.92 | 430376 |
| 1722897300 | 1.94 | -0.07 | -3.48 | 1.81 | 1.98 | 1.81 | 249771 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
