News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.125 | -4.6992481203 | 2.66 | 3.12 | 2.43 | 4468032 | 2.84069715 | CS |
| 4 | -1.415 | -35.8227848101 | 3.95 | 4.11 | 2.43 | 4857563 | 3.27363989 | CS |
| 12 | -1.835 | -41.9908466819 | 4.37 | 4.82 | 2.43 | 4090167 | 3.83378636 | CS |
| 26 | -0.625 | -19.7784810127 | 3.16 | 5.57 | 2.43 | 4253767 | 4.07130885 | CS |
| 52 | -4.185 | -62.2767857143 | 6.72 | 7.82 | 2.43 | 3564832 | 4.78884821 | CS |
| 156 | -5.075 | -66.6885676741 | 7.61 | 11.12 | 2.43 | 2428798 | 6.25039101 | CS |
| 260 | -8.965 | -77.9565217391 | 11.5 | 16.33 | 2.43 | 2189727 | 6.74855985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 2.74 | -0.19 | -6.48 | 2.85 | 2.95 | 2.68 | 3705102 |
| 1741390500 | 2.93 | -0.01 | -0.34 | 2.92 | 2.98 | 2.8 | 2582098 |
| 1741304100 | 2.94 | -0.13 | -4.23 | 2.96 | 3.0299999 | 2.87 | 3795331 |
| 1741217700 | 3.07 | 0.45 | 17.18 | 2.79 | 3.12 | 2.7101 | 5490757 |
| 1741131300 | 2.62 | -0.15 | -5.42 | 2.66 | 2.705 | 2.43 | 6766870 |
| 1741044900 | 2.77 | -0.24 | -7.97 | 3.06 | 3.07 | 2.66 | 5935587 |
| 1740785700 | 3.0099999 | -0.01 | -0.33 | 3.04 | 3.1349999 | 2.93 | 10148001 |
| 1740699300 | 3.02 | -0.18 | -5.63 | 3.21 | 3.23 | 3.02 | 3494574 |
| 1740612900 | 3.2 | -0.09 | -2.74 | 3.33 | 3.4 | 3.18 | 2127907 |
| 1740526500 | 3.29 | -0.22 | -6.13 | 3.47 | 3.47 | 3.2 | 4054399 |
| 1740440100 | 3.505 | 0.09 | 2.79 | 3.46 | 3.5751 | 3.39 | 4018669 |
| 1740180900 | 3.41 | -0.5 | -12.79 | 3.79 | 3.805 | 3.24 | 15891183 |
| 1740094500 | 3.91 | -0.14 | -3.46 | 4.08 | 4.1094 | 3.875 | 3462892 |
| 1740008100 | 4.05 | 0.02 | 0.50 | 4 | 4.11 | 3.9431 | 2334607 |
| 1739921700 | 4.03 | 0.17 | 4.40 | 3.87 | 4.09 | 3.87 | 2234102 |
| 1739576100 | 3.86 | -0.03 | -0.77 | 3.93 | 3.945 | 3.785 | 2155673 |
| 1739489700 | 3.89 | 0.26 | 7.16 | 3.69 | 3.97 | 3.675 | 2811163 |
| 1739403300 | 3.63 | -0.15 | -3.97 | 3.75 | 3.82 | 3.48 | 7999350 |
| 1739316900 | 3.78 | -0.19 | -4.79 | 3.95 | 4.04 | 3.76 | 3285424 |
| 1739230500 | 3.97 | -0.31 | -7.24 | 4.34 | 4.39 | 3.96 | 3279761 |
| 1738971300 | 4.28 | 0.01 | 0.23 | 4.2699999 | 4.37 | 4.1849999 | 2118681 |
| 1738884900 | 4.2699999 | -0.05 | -1.16 | 4.29 | 4.4 | 4.19 | 2844825 |
| 1738798500 | 4.32 | 0.13 | 3.10 | 4.21 | 4.34 | 4.175 | 1964641 |
| 1738712100 | 4.19 | 0.19 | 4.75 | 4.0199999 | 4.22 | 4.01 | 1729465 |
| 1738625700 | 4 | -0.1 | -2.44 | 3.99 | 4.1 | 3.88 | 4003264 |
| 1738366500 | 4.1 | -0.13 | -3.07 | 4.23 | 4.38 | 4.065 | 5708593 |
| 1738280100 | 4.23 | 0.08 | 1.93 | 4.22 | 4.2551 | 4.09 | 2900830 |
| 1738193700 | 4.15 | -0.04 | -0.95 | 4.18 | 4.24 | 4.09 | 3111054 |
| 1738107300 | 4.19 | 0.01 | 0.24 | 4.2 | 4.285 | 4.0849 | 2253752 |
| 1738020900 | 4.18 | -0.09 | -2.11 | 4.18 | 4.35 | 4.08 | 3195194 |
| 1737761700 | 4.2699999 | 0.01 | 0.23 | 4.23 | 4.44 | 4.195 | 3541944 |
| 1737675300 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1737588900 | 4.26 | -0.11 | -2.52 | 4.39 | 4.43 | 4.25 | 1772393 |
| 1737502500 | 4.37 | 0.09 | 2.10 | 4.37 | 4.4988 | 4.2 | 2668798 |
| 1737156900 | 4.28 | -0.03 | -0.70 | 4.44 | 4.545 | 4.245 | 2502793 |
| 1737070500 | 4.3099999 | -0.09 | -2.05 | 4.4 | 4.54 | 4.3099999 | 1947421 |
| 1736984100 | 4.4 | 0.5 | 12.82 | 4.05 | 4.58 | 4.05 | 8129803 |
| 1736897700 | 3.9 | -0.09 | -2.26 | 4.04 | 4.1 | 3.835 | 2897421 |
| 1736811300 | 3.99 | -0.17 | -4.09 | 4.1 | 4.15 | 3.91 | 4870353 |
| 1736552100 | 4.16 | -0.12 | -2.80 | 4.37 | 4.37 | 4.15 | 5726959 |
| 1736379300 | 4.28 | -0.27 | -5.93 | 4.49 | 4.525 | 4.22 | 4159080 |
| 1736292900 | 4.55 | -0.11 | -2.36 | 4.69 | 4.82 | 4.51 | 5448005 |
| 1736206500 | 4.66 | 0.07 | 1.53 | 4.75 | 4.8199 | 4.532 | 5021115 |
| 1735947300 | 4.59 | 0.38 | 9.03 | 4.24 | 4.62 | 4.19 | 5443680 |
| 1735860900 | 4.21 | 0.16 | 3.95 | 4.17 | 4.29 | 4.05 | 4378903 |
| 1735688100 | 4.05 | -0.05 | -1.22 | 4.11 | 4.24 | 4.01 | 4279273 |
| 1735601700 | 4.1 | -0.24 | -5.53 | 4.29 | 4.3 | 4.09 | 3712941 |
| 1735342500 | 4.34 | -0.08 | -1.81 | 4.49 | 4.57 | 4.29 | 3452435 |
| 1735256100 | 4.42 | 0.18 | 4.25 | 4.22 | 4.45 | 4.21 | 2392194 |
| 1735077840 | 4.24 | 0.14 | 3.41 | 4.14 | 4.3298 | 4.0279999 | 1861613 |
| 1734996900 | 4.1 | 0 | 0.00 | 4.2 | 4.36 | 3.97 | 5530406 |
| 1734737700 | 4.1 | -0.04 | -0.97 | 4.0599999 | 4.3099999 | 4.05 | 4508381 |
| 1734651300 | 4.14 | 0.02 | 0.49 | 4.18 | 4.265 | 4.0425 | 3308738 |
| 1734564900 | 4.12 | -0.27 | -6.15 | 4.42 | 4.64 | 4.035 | 5589589 |
| 1734478500 | 4.39 | 0.03 | 0.69 | 4.37 | 4.4687 | 4.22 | 2321005 |
| 1734392100 | 4.36 | -0.07 | -1.58 | 4.43 | 4.43 | 4.21 | 2350448 |
| 1734132900 | 4.43 | -0.02 | -0.45 | 4.45 | 4.5599999 | 4.24 | 2652143 |
| 1734046500 | 4.45 | -0.06 | -1.33 | 4.51 | 4.75 | 4.35 | 3444567 |
| 1733960100 | 4.51 | 0.18 | 4.16 | 4.44 | 4.525 | 4.21 | 7012365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
