News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1456 | 5.21863799283 | 2.79 | 3.17 | 2.65 | 13567214 | 2.95231335 | CS |
| 4 | -0.1244 | -4.06535947712 | 3.06 | 3.42 | 2.65 | 11087462 | 3.00297507 | CS |
| 12 | -2.3144 | -44.0838095238 | 5.25 | 5.54 | 2.65 | 9318785 | 3.45879656 | CS |
| 26 | 0.3856 | 15.1215686275 | 2.55 | 5.54 | 2.23 | 6215318 | 3.47767533 | CS |
| 52 | -0.1644 | -5.30322580645 | 3.1 | 5.54 | 2.18 | 4817062 | 3.42479232 | CS |
| 156 | 0.7656 | 35.2811059908 | 2.17 | 7.525 | 0.7802 | 3304084 | 3.17780427 | CS |
| 260 | -0.1644 | -5.30322580645 | 3.1 | 7.525 | 0.7802 | 4014612 | 3.20034712 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 2.84 | -0.08 | -2.74 | 2.94 | 2.98 | 2.84 | 5602410 |
| 1738712100 | 2.92 | 0.01 | 0.34 | 2.94 | 2.97 | 2.87 | 9680519 |
| 1738625700 | 2.91 | -0.02 | -0.68 | 2.69 | 2.98 | 2.65 | 13797614 |
| 1738366500 | 2.93 | -0.15 | -4.87 | 3.14 | 3.17 | 2.9 | 15679897 |
| 1738280100 | 3.08 | 0.21 | 7.32 | 2.91 | 3.16 | 2.9 | 17176617 |
| 1738193700 | 2.87 | 0.08 | 2.87 | 2.79 | 2.9084 | 2.6943 | 11501422 |
| 1738107300 | 2.79 | 0.01 | 0.36 | 2.85 | 2.86 | 2.75 | 7679913 |
| 1738020900 | 2.7799999 | -0.31 | -10.03 | 2.96 | 2.96 | 2.68 | 16813614 |
| 1737761700 | 3.09 | -0.06 | -1.90 | 3.13 | 3.24 | 3.06 | 12012083 |
| 1737675300 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1737588900 | 3.15 | 0.03 | 0.96 | 3.1 | 3.24 | 3.06 | 8784732 |
| 1737502500 | 3.12 | -0.08 | -2.50 | 3.2799999 | 3.2799999 | 3.05 | 10810696 |
| 1737156900 | 3.2 | 0.05 | 1.59 | 3.29 | 3.42 | 3.165 | 13393285 |
| 1737070500 | 3.15 | 0.01 | 0.32 | 3.12 | 3.18 | 3.05 | 7417231 |
| 1736984100 | 3.14 | 0.22 | 7.53 | 3.07 | 3.17 | 3.0099999 | 9834935 |
| 1736897700 | 2.92 | 0.01 | 0.34 | 3.05 | 3.07 | 2.8626 | 8227316 |
| 1736811300 | 2.91 | -0.13 | -4.28 | 2.9101 | 2.95 | 2.81 | 7226026 |
| 1736552100 | 3.04 | -0.08 | -2.56 | 3.09 | 3.09 | 2.95 | 8279835 |
| 1736379300 | 3.12 | -0.01 | -0.32 | 3.06 | 3.168 | 2.96 | 10171122 |
| 1736292900 | 3.13 | -0.22 | -6.57 | 3.3 | 3.375 | 3.09 | 10601715 |
| 1736206500 | 3.35 | 0.04 | 1.21 | 3.44 | 3.49 | 3.2599999 | 12976838 |
| 1735947300 | 3.31 | 0.22 | 7.12 | 3.1 | 3.34 | 3.04 | 12418070 |
| 1735860900 | 3.09 | 0.24 | 8.42 | 2.97 | 3.175 | 2.93 | 11701519 |
| 1735688100 | 2.85 | -0.07 | -2.23 | 2.99 | 3 | 2.81 | 8221642 |
| 1735601700 | 2.915 | -0.06 | -1.85 | 2.93 | 2.98 | 2.7599999 | 7748334 |
| 1735342500 | 2.97 | -0.06 | -1.98 | 3.05 | 3.07 | 2.9 | 6899692 |
| 1735256100 | 3.0299999 | -0.1 | -3.19 | 3.1 | 3.13 | 3.0099999 | 4859135 |
| 1735077840 | 3.13 | 0.16 | 5.39 | 3.07 | 3.14 | 2.99 | 7842853 |
| 1734996900 | 2.97 | -0.16 | -5.11 | 3.09 | 3.12 | 2.96 | 7133865 |
| 1734737700 | 3.13 | -0.01 | -0.32 | 3.1 | 3.23 | 3.05 | 15672798 |
| 1734651300 | 3.14 | -0.26 | -7.65 | 3.5 | 3.525 | 3.13 | 7972802 |
| 1734564900 | 3.4 | -0.44 | -11.46 | 3.81 | 3.9 | 3.36 | 12232680 |
| 1734478500 | 3.84 | -0.08 | -2.04 | 3.97 | 3.9788 | 3.72 | 10244216 |
| 1734392100 | 3.92 | 0.11 | 2.89 | 3.88 | 4.15 | 3.8 | 13518852 |
| 1734132900 | 3.81 | -0.05 | -1.30 | 3.87 | 3.93 | 3.77 | 5417544 |
| 1734046500 | 3.86 | -0.12 | -3.02 | 4.0599999 | 4.23 | 3.84 | 9773243 |
| 1733960100 | 3.98 | 0.04 | 1.02 | 4.03 | 4.105 | 3.83 | 9256754 |
| 1733873700 | 3.94 | -0.1 | -2.48 | 4.0599999 | 4.075 | 3.88 | 6288527 |
| 1733787300 | 4.04 | -0.31 | -7.13 | 4.36 | 4.43 | 4 | 10184166 |
| 1733528100 | 4.35 | 0.25 | 6.10 | 4.195 | 4.4988 | 4.19 | 12834319 |
| 1733441700 | 4.1 | -0.24 | -5.53 | 4.57 | 4.65 | 4.09 | 11496169 |
| 1733355300 | 4.34 | 0.27 | 6.63 | 4.12 | 4.4 | 4.05 | 10330096 |
| 1733268900 | 4.07 | -0.02 | -0.49 | 4.01 | 4.16 | 3.94 | 7581284 |
| 1733182500 | 4.09 | 0.01 | 0.25 | 4.12 | 4.21 | 3.96 | 7874472 |
| 1732917840 | 4.08 | 0.04 | 0.99 | 4.18 | 4.3899 | 4.08 | 5641419 |
| 1732750500 | 4.04 | 0.38 | 10.38 | 3.8 | 4.09 | 3.72 | 7622296 |
| 1732664100 | 3.66 | -0.27 | -6.87 | 3.86 | 3.96 | 3.65 | 5214464 |
| 1732577700 | 3.93 | -0.16 | -3.91 | 4.14 | 4.18 | 3.87 | 5000952 |
| 1732318500 | 4.09 | 0.09 | 2.25 | 3.95 | 4.2 | 3.82 | 6790913 |
| 1732232100 | 4 | -0.16 | -3.85 | 4.36 | 4.45 | 3.91 | 8488685 |
| 1732145700 | 4.16 | -0.13 | -3.03 | 4.45 | 4.58 | 4.09 | 6788799 |
| 1732059300 | 4.29 | -0.03 | -0.69 | 4.34 | 4.4 | 4.2 | 6555710 |
| 1731972900 | 4.32 | -0.11 | -2.48 | 4.46 | 4.64 | 4.205 | 4791055 |
| 1731713700 | 4.43 | 0.13 | 2.90 | 4.36 | 4.46 | 4.2 | 5663058 |
| 1731627300 | 4.305 | -0.37 | -7.82 | 4.7699999 | 4.86 | 4.25 | 5350667 |
| 1731540900 | 4.67 | -0.57 | -10.88 | 5.25 | 5.54 | 4.635 | 8265808 |
| 1731454500 | 5.24 | -0.01 | -0.19 | 5.04 | 5.29 | 4.93 | 6239392 |
| 1731368100 | 5.25 | 0.6 | 12.90 | 5.11 | 5.4588 | 4.92 | 11452992 |
| 1731108900 | 4.65 | 0.13 | 2.88 | 4.47 | 4.74 | 4.4 | 7255799 |
| 1731022500 | 4.5199999 | 0.45 | 11.06 | 4.01 | 4.59 | 4.01 | 7764969 |
| 1730936100 | 4.07 | 0.43 | 11.81 | 4.18 | 4.18 | 3.9 | 7437850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
