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 | -0.0484 | -1.55627009646 | 3.11 | 3.21 | 2.92 | 4188398 | 3.09684315 | CS |
| 4 | 0.1616 | 5.5724137931 | 2.9 | 3.21 | 2.88 | 3177067 | 3.04436534 | CS |
| 12 | -1.8284 | -37.390593047 | 4.89 | 5.0273 | 2.87 | 3579617 | 3.56436954 | CS |
| 26 | -0.7384 | -19.4315789474 | 3.8 | 5.32 | 2.87 | 2855387 | 3.80148284 | CS |
| 52 | 0.6316 | 25.9917695473 | 2.43 | 5.32 | 2.2207 | 2314921 | 3.60432377 | CS |
| 156 | -0.4384 | -12.5257142857 | 3.5 | 5.32 | 1.99 | 1658879 | 3.23377373 | CS |
| 260 | -2.5684 | -45.6198934281 | 5.63 | 9 | 1.5 | 1629316 | 4.06195268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736983800 | 3.2 | 0.04 | 1.27 | 3.17 | 3.21 | 3.0616 | 4448524 |
| 1736897400 | 3.16 | 0.22 | 7.48 | 2.98 | 3.18 | 2.95 | 5031679 |
| 1736811000 | 2.94 | -0.08 | -2.65 | 3.0099999 | 3.02 | 2.92 | 2722135 |
| 1736551800 | 3.02 | -0.04 | -1.31 | 3.11 | 3.14 | 3.0099999 | 4551252 |
| 1736379000 | 3.06 | -0.03 | -0.97 | 3.13 | 3.14 | 3.0099999 | 2943927 |
| 1736292600 | 3.09 | 0.04 | 1.31 | 3.13 | 3.1988 | 3.06 | 3464547 |
| 1736206200 | 3.05 | -0.02 | -0.65 | 3.1 | 3.15 | 3.035 | 2458459 |
| 1735947000 | 3.07 | -0.08 | -2.54 | 3.15 | 3.1549999 | 3.05 | 1825500 |
| 1735860600 | 3.15 | 0.15 | 5.00 | 3.04 | 3.18 | 3.04 | 2828072 |
| 1735687800 | 3 | 0.09 | 3.09 | 2.92 | 3.05 | 2.91 | 2329876 |
| 1735601400 | 2.91 | -0.09 | -3.00 | 2.98 | 3.0099999 | 2.88 | 3797827 |
| 1735342200 | 3 | -0.06 | -1.96 | 3.04 | 3.04 | 2.95 | 1794812 |
| 1735255800 | 3.06 | 0.02 | 0.66 | 3.04 | 3.08 | 3.0299999 | 1781399 |
| 1735077840 | 3.04 | 0.04 | 1.33 | 3.0099999 | 3.06 | 2.9599 | 1927581 |
| 1734996600 | 3 | 0.02 | 0.67 | 2.99 | 3.02 | 2.97 | 3050384 |
| 1734737400 | 2.98 | 0.01 | 0.34 | 3 | 3.05 | 2.96 | 3978645 |
| 1734651000 | 2.97 | 0.09 | 3.13 | 2.9 | 3.0299999 | 2.9 | 5075524 |
| 1734564600 | 2.88 | -0.19 | -6.19 | 3.06 | 3.07 | 2.87 | 3363433 |
| 1734478200 | 3.07 | 0.05 | 1.66 | 3.0099999 | 3.08 | 2.99 | 2259760 |
| 1734391800 | 3.02 | -0.03 | -0.98 | 3.11 | 3.11 | 2.99 | 2310455 |
| 1734132600 | 3.05 | -0.09 | -2.87 | 3.11 | 3.125 | 3.025 | 2456098 |
| 1734046200 | 3.14 | -0.15 | -4.56 | 3.25 | 3.25 | 3.13 | 1899242 |
| 1733959800 | 3.29 | 0.09 | 2.81 | 3.23 | 3.32 | 3.215 | 2536955 |
| 1733873400 | 3.2 | -0.03 | -0.93 | 3.25 | 3.2799999 | 3.19 | 2063815 |
| 1733787000 | 3.23 | 0.09 | 2.87 | 3.27 | 3.44 | 3.21 | 5560885 |
| 1733527800 | 3.14 | -0.08 | -2.48 | 3.18 | 3.2 | 3.1 | 1660041 |
| 1733441400 | 3.22 | 0.1 | 3.21 | 3.12 | 3.24 | 3.12 | 3466460 |
| 1733355000 | 3.12 | -0.14 | -4.29 | 3.2599999 | 3.2799999 | 3.11 | 4587768 |
| 1733268600 | 3.2599999 | 0.03 | 0.93 | 3.24 | 3.32 | 3.24 | 3372274 |
| 1733182200 | 3.23 | -0.06 | -1.82 | 3.2799999 | 3.2799999 | 3.205 | 1754599 |
| 1732917840 | 3.29 | 0.03 | 0.92 | 3.29 | 3.33 | 3.25 | 2831842 |
| 1732750200 | 3.2599999 | -0.06 | -1.81 | 3.35 | 3.35 | 3.24 | 2961138 |
| 1732663800 | 3.32 | -0.02 | -0.60 | 3.35 | 3.36 | 3.285 | 3257601 |
| 1732577400 | 3.34 | -0.08 | -2.34 | 3.36 | 3.365 | 3.3 | 3696846 |
| 1732318200 | 3.42 | 0.05 | 1.48 | 3.46 | 3.46 | 3.345 | 5808003 |
| 1732231800 | 3.37 | -0.19 | -5.34 | 3.41 | 3.4975 | 3.2801 | 11611847 |
| 1732145400 | 3.56 | -0.49 | -12.10 | 3.46 | 3.59 | 3.21 | 15651664 |
| 1732059000 | 4.05 | -0.04 | -0.98 | 4.13 | 4.13 | 3.98 | 2590689 |
| 1731972600 | 4.09 | 0.19 | 4.87 | 4.0199999 | 4.14 | 4.01 | 3216247 |
| 1731713400 | 3.9 | -0.08 | -2.01 | 3.91 | 3.96 | 3.83 | 3671299 |
| 1731627000 | 3.98 | 0.09 | 2.31 | 3.85 | 4.0199999 | 3.84 | 4820845 |
| 1731540600 | 3.89 | -0.06 | -1.52 | 4 | 4.03 | 3.89 | 2604390 |
| 1731454200 | 3.95 | 0.05 | 1.28 | 3.87 | 3.98 | 3.85 | 3990986 |
| 1731367800 | 3.9 | -0.23 | -5.57 | 4.07 | 4.22 | 3.8 | 4733174 |
| 1731108600 | 4.13 | -0.46 | -10.02 | 4.5199999 | 4.58 | 4.0199999 | 4444455 |
| 1731022200 | 4.59 | 0.15 | 3.38 | 4.54 | 4.6449999 | 4.5 | 3414154 |
| 1730935800 | 4.44 | -0.09 | -1.99 | 4.38 | 4.57 | 4.3099999 | 3578626 |
| 1730849400 | 4.53 | 0.02 | 0.44 | 4.57 | 4.67 | 4.51 | 1831032 |
| 1730763000 | 4.51 | -0.1 | -2.17 | 4.62 | 4.6449999 | 4.51 | 1925103 |
| 1730500200 | 4.61 | -0.08 | -1.71 | 4.73 | 4.78 | 4.59 | 3700741 |
| 1730413800 | 4.69 | -0.17 | -3.50 | 4.78 | 4.8 | 4.54 | 3545480 |
| 1730327400 | 4.86 | -0.12 | -2.41 | 4.99 | 4.99 | 4.79 | 2545393 |
| 1730241000 | 4.98 | 0.1 | 2.05 | 4.95 | 5.0273 | 4.87 | 3349141 |
| 1730154600 | 4.88 | 0.2 | 4.27 | 4.7 | 4.98 | 4.65 | 3889050 |
| 1729895400 | 4.68 | -0.04 | -0.85 | 4.69 | 4.8099999 | 4.66 | 2455275 |
| 1729809000 | 4.72 | -0.06 | -1.26 | 4.89 | 4.9 | 4.63 | 3031597 |
| 1729722600 | 4.78 | -0.19 | -3.82 | 4.92 | 4.93 | 4.66 | 4751161 |
| 1729636200 | 4.97 | -0.01 | -0.20 | 5.12 | 5.14 | 4.94 | 2972243 |
| 1729549800 | 4.98 | -0.08 | -1.58 | 5.23 | 5.32 | 4.91 | 4245156 |
| 1729290600 | 5.0599999 | 0.35 | 7.43 | 4.99 | 5.13 | 4.9 | 5023778 |
| 1729204200 | 4.71 | -0.07 | -1.46 | 4.83 | 4.83 | 4.71 | 1450273 |
| 1729117800 | 4.78 | -0.1 | -2.05 | 4.93 | 5 | 4.73 | 2805429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
