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 | -0.02 | -0.746268656716 | 2.68 | 2.77 | 2.53 | 148306 | 2.64585614 | CS |
| 4 | -0.16 | -5.67375886525 | 2.82 | 3.03 | 2.53 | 183819 | 2.77110868 | CS |
| 12 | -0.15 | -5.33807829181 | 2.81 | 3.75 | 2.53 | 587580 | 3.04572355 | CS |
| 26 | -0.32 | -10.7382550336 | 2.98 | 5.88 | 2.34 | 2013097 | 3.83636395 | CS |
| 52 | 0.35 | 15.1515151515 | 2.31 | 6.65 | 2.03 | 2188290 | 4.0908559 | CS |
| 156 | -44.04 | -94.3040685225 | 46.7 | 86.9922 | 2.03 | 1350352 | 9.32865218 | CS |
| 260 | -2.34 | -46.8 | 5 | 86.9922 | 1.45 | 1178243 | 10.66186553 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 2.64 | 0.08 | 3.13 | 2.58 | 2.66 | 2.5099999 | 81354 |
| 1741131000 | 2.56 | -0.09 | -3.40 | 2.6 | 2.67 | 2.5299999 | 167692 |
| 1741044600 | 2.65 | -0.04 | -1.49 | 2.72 | 2.7599 | 2.61 | 113966 |
| 1740785400 | 2.69 | -0.01 | -0.37 | 2.7 | 2.73 | 2.56 | 184134 |
| 1740699000 | 2.7 | 0.07 | 2.66 | 2.63 | 2.72 | 2.6 | 145270 |
| 1740612600 | 2.63 | -0.07 | -2.59 | 2.68 | 2.77 | 2.63 | 130469 |
| 1740526200 | 2.7 | -0.08 | -2.88 | 2.75 | 2.83 | 2.61 | 249446 |
| 1740439800 | 2.7799999 | -0.01 | -0.36 | 2.83 | 2.84 | 2.71 | 147540 |
| 1740180600 | 2.79 | -0.08 | -2.79 | 2.88 | 2.91 | 2.7599999 | 160429 |
| 1740094200 | 2.87 | -0.04 | -1.37 | 2.91 | 2.94 | 2.87 | 101469 |
| 1740007800 | 2.91 | 0.13 | 4.68 | 2.84 | 3.0299999 | 2.84 | 614749 |
| 1739921400 | 2.7799999 | 0.01 | 0.36 | 2.79 | 2.8599 | 2.7799999 | 154395 |
| 1739575800 | 2.77 | -0.04 | -1.42 | 2.84 | 2.84 | 2.77 | 141652 |
| 1739489400 | 2.81 | 0.01 | 0.36 | 2.77 | 2.85 | 2.77 | 132846 |
| 1739403000 | 2.8 | 0 | 0.00 | 2.7799999 | 2.9 | 2.7799999 | 160397 |
| 1739316600 | 2.8 | 0.02 | 0.72 | 2.8 | 2.85 | 2.73 | 216586 |
| 1739230200 | 2.7799999 | 0.08 | 2.96 | 2.68 | 2.7799999 | 2.68 | 221016 |
| 1738971000 | 2.7 | -0.04 | -1.46 | 2.7799999 | 2.7899 | 2.69 | 132464 |
| 1738884600 | 2.74 | -0.1 | -3.52 | 2.8 | 2.8599 | 2.74 | 208739 |
| 1738798200 | 2.84 | 0.03 | 1.07 | 2.82 | 2.86 | 2.79 | 109305 |
| 1738711800 | 2.81 | 0.05 | 1.81 | 2.74 | 2.838 | 2.72 | 253192 |
| 1738625400 | 2.7599999 | 0.08 | 2.99 | 2.82 | 3.0373 | 2.73 | 809128 |
| 1738366200 | 2.68 | -0.05 | -1.83 | 2.73 | 2.75 | 2.6602 | 257213 |
| 1738279800 | 2.73 | -0.05 | -1.80 | 2.77 | 2.8052 | 2.71 | 152996 |
| 1738193400 | 2.7799999 | 0.02 | 0.72 | 2.75 | 2.7999 | 2.72 | 190930 |
| 1738107000 | 2.7599999 | 0.13 | 4.94 | 2.7 | 2.77 | 2.63 | 263399 |
| 1738020600 | 2.63 | -0.26 | -9.00 | 2.86 | 2.88 | 2.58 | 545781 |
| 1737761400 | 2.89 | -0.2 | -6.47 | 3.0299999 | 3.1 | 2.86 | 741615 |
| 1737675000 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1737588600 | 3.09 | -0.25 | -7.49 | 3.13 | 3.2841 | 3.04 | 952801 |
| 1737502200 | 3.34 | 0.24 | 7.74 | 3.08 | 3.75 | 2.95 | 5630549 |
| 1737156600 | 3.1 | 0.08 | 2.65 | 3.07 | 3.1 | 2.9 | 359022 |
| 1737070200 | 3.02 | -0.23 | -7.08 | 3.17 | 3.29 | 3.0005 | 505080 |
| 1736983800 | 3.25 | 0.32 | 10.92 | 2.96 | 3.31 | 2.96 | 899031 |
| 1736897400 | 2.93 | -0.33 | -10.12 | 3.2 | 3.2 | 2.92 | 864413 |
| 1736811000 | 3.2599999 | 0.01 | 0.31 | 3.23 | 3.5052 | 3.15 | 1607985 |
| 1736551800 | 3.25 | 0.15 | 4.84 | 3.3797 | 3.5297 | 3.13 | 2240235 |
| 1736379000 | 3.1 | 0.01 | 0.32 | 3.2599999 | 3.6 | 2.92 | 3358114 |
| 1736292600 | 3.09 | -0.1 | -3.13 | 3.14 | 3.1894999 | 3.0099999 | 401633 |
| 1736206200 | 3.19 | 0.03 | 0.95 | 3.2 | 3.2799999 | 3.07 | 383633 |
| 1735947000 | 3.16 | -0.01 | -0.32 | 3.16 | 3.23 | 3.04 | 710169 |
| 1735860600 | 3.17 | 0.39 | 14.03 | 2.82 | 3.3299 | 2.82 | 1605645 |
| 1735687800 | 2.7799999 | 0.02 | 0.72 | 2.75 | 2.8221 | 2.685 | 385231 |
| 1735601400 | 2.7599999 | -0.18 | -6.12 | 3 | 3 | 2.7262 | 658206 |
| 1735342200 | 2.94 | 0.07 | 2.44 | 2.9 | 3.02 | 2.8605 | 358154 |
| 1735255800 | 2.87 | -0.04 | -1.37 | 2.94 | 2.94 | 2.83 | 223014 |
| 1735077840 | 2.91 | 0.04 | 1.39 | 2.84 | 2.9399 | 2.8132 | 141003 |
| 1734996600 | 2.87 | 0.12 | 4.36 | 2.82 | 2.93 | 2.74 | 287874 |
| 1734737400 | 2.75 | 0.02 | 0.73 | 2.73 | 2.7999 | 2.6905 | 247479 |
| 1734651000 | 2.73 | 0.07 | 2.63 | 2.73 | 2.73 | 2.6 | 436718 |
| 1734564600 | 2.66 | -0.04 | -1.48 | 2.72 | 2.7799999 | 2.66 | 274284 |
| 1734478200 | 2.7 | -0.09 | -3.23 | 2.77 | 2.79 | 2.62 | 535228 |
| 1734391800 | 2.79 | -0.16 | -5.42 | 2.89 | 2.95 | 2.75 | 557669 |
| 1734132600 | 2.95 | 0.15 | 5.36 | 2.83 | 3.09 | 2.74 | 1026264 |
| 1734046200 | 2.8 | -0.03 | -1.06 | 2.85 | 2.89 | 2.7799999 | 211370 |
| 1733959800 | 2.83 | 0.07 | 2.54 | 2.81 | 2.88 | 2.73 | 161723 |
| 1733873400 | 2.7599999 | -0.1 | -3.50 | 2.83 | 2.86 | 2.73 | 376142 |
| 1733787000 | 2.86 | 0.02 | 0.70 | 2.85 | 2.94 | 2.8045 | 466712 |
| 1733527800 | 2.84 | 0.02 | 0.71 | 2.83 | 2.9 | 2.72 | 283514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
