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 | -0.14 | -6.25 | 2.24 | 2.44 | 2.1 | 1258911 | 2.17333135 | CS |
| 4 | -0.28 | -11.7647058824 | 2.38 | 2.44 | 2.07 | 589773 | 2.18060063 | CS |
| 12 | 0.22 | 11.7021276596 | 1.88 | 3.015 | 1.88 | 568370 | 2.30541013 | CS |
| 26 | -0.05 | -2.32558139535 | 2.15 | 3.015 | 1.81 | 789986 | 2.24352648 | CS |
| 52 | -2.96 | -58.4980237154 | 5.06 | 7.525 | 1.81 | 1071653 | 3.50610991 | CS |
| 156 | -23.8 | -91.8918918919 | 25.9 | 28.49 | 1.81 | 718002 | 8.20071099 | CS |
| 260 | -27.42 | -92.8861788618 | 29.52 | 35.95 | 1.81 | 518148 | 11.5433334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 2.1 | -0.01 | -0.47 | 2.1 | 2.14 | 2.1 | 470690 |
| 1727130900 | 2.11 | 0 | 0.00 | 2.12 | 2.14 | 2.1 | 683599 |
| 1726871700 | 2.11 | -0.2 | -8.66 | 2.2799999 | 2.3 | 2.11 | 2791960 |
| 1726785300 | 2.31 | 0.1 | 4.52 | 2.2799999 | 2.32 | 2.195 | 868846 |
| 1726698900 | 2.21 | -0.06 | -2.64 | 2.29 | 2.44 | 2.19 | 1462361 |
| 1726612500 | 2.27 | 0.05 | 2.25 | 2.24 | 2.29 | 2.21 | 515879 |
| 1726526100 | 2.22 | 0.05 | 2.30 | 2.19 | 2.3 | 2.185 | 394504 |
| 1726266900 | 2.17 | 0.04 | 1.88 | 2.14 | 2.205 | 2.14 | 439110 |
| 1726180500 | 2.13 | 0 | 0.00 | 2.14 | 2.17 | 2.11 | 345370 |
| 1726094100 | 2.13 | -0.11 | -4.91 | 2.2 | 2.22 | 2.11 | 268371 |
| 1726007700 | 2.24 | 0.1 | 4.67 | 2.14 | 2.24 | 2.0905999 | 679126 |
| 1725921300 | 2.14 | 0.04 | 1.90 | 2.08 | 2.165 | 2.08 | 245726 |
| 1725662100 | 2.1 | -0.03 | -1.41 | 2.13 | 2.16 | 2.07 | 483081 |
| 1725575700 | 2.13 | -0.02 | -0.93 | 2.18 | 2.19 | 2.12 | 267196 |
| 1725489300 | 2.15 | 0.02 | 0.94 | 2.13 | 2.2099 | 2.1225 | 328512 |
| 1725402900 | 2.13 | -0.07 | -3.18 | 2.2 | 2.2192 | 2.12 | 430558 |
| 1725057300 | 2.2 | -0.04 | -1.79 | 2.25 | 2.2599999 | 2.19 | 246378 |
| 1724970900 | 2.24 | -0.03 | -1.32 | 2.3 | 2.31 | 2.24 | 251189 |
| 1724884500 | 2.27 | -0.12 | -5.02 | 2.36 | 2.3815 | 2.27 | 346650 |
| 1724798100 | 2.39 | 0 | 0.00 | 2.38 | 2.43 | 2.36 | 327707 |
| 1724711700 | 2.39 | -0.04 | -1.65 | 2.46 | 2.475 | 2.38 | 318748 |
| 1724452500 | 2.43 | 0.09 | 3.85 | 2.37 | 2.4568 | 2.34 | 264269 |
| 1724366100 | 2.34 | 0.11 | 4.93 | 2.23 | 2.4049999 | 2.19 | 666964 |
| 1724279700 | 2.23 | -0.08 | -3.46 | 2.32 | 2.32 | 2.23 | 197794 |
| 1724193300 | 2.31 | 0.02 | 0.87 | 2.27 | 2.33 | 2.24 | 392150 |
| 1724106900 | 2.29 | 0.15 | 7.01 | 2.14 | 2.325 | 2.13 | 777470 |
| 1723847700 | 2.14 | -0.05 | -2.28 | 2.19 | 2.2 | 2.14 | 334203 |
| 1723761300 | 2.19 | 0.05 | 2.34 | 2.2 | 2.25 | 2.18 | 660909 |
| 1723674900 | 2.14 | -0.06 | -2.73 | 2.23 | 2.2599999 | 2.14 | 375788 |
| 1723588500 | 2.2 | 0.02 | 0.92 | 2.19 | 2.22 | 2.165 | 573266 |
| 1723502100 | 2.18 | -0.05 | -2.24 | 2.23 | 2.24 | 2.17 | 389934 |
| 1723242900 | 2.23 | -0.04 | -1.76 | 2.25 | 2.2799999 | 2.2 | 359985 |
| 1723156500 | 2.27 | 0.06 | 2.71 | 2.23 | 2.295 | 2.2 | 287410 |
| 1723070100 | 2.21 | -0.16 | -6.75 | 2.42 | 2.44 | 2.2 | 425465 |
| 1722983700 | 2.37 | 0.15 | 6.76 | 2.23 | 2.41 | 2.195 | 671026 |
| 1722897300 | 2.22 | -0.2 | -8.26 | 2.31 | 2.365 | 2.2 | 816911 |
| 1722638100 | 2.42 | -0.25 | -9.36 | 2.56 | 2.64 | 2.4 | 530196 |
| 1722551700 | 2.67 | 0.18 | 7.23 | 2.73 | 3.015 | 2.6349999 | 1794863 |
| 1722465300 | 2.49 | 0.01 | 0.40 | 2.48 | 2.645 | 2.4 | 653834 |
| 1722378900 | 2.48 | -0.18 | -6.77 | 2.64 | 2.68 | 2.48 | 384916 |
| 1722292500 | 2.66 | -0.04 | -1.48 | 2.7 | 2.71 | 2.6 | 302087 |
| 1722033300 | 2.7 | 0.12 | 4.65 | 2.63 | 2.71 | 2.565 | 329625 |
| 1721946900 | 2.58 | 0.04 | 1.57 | 2.55 | 2.685 | 2.54 | 465001 |
| 1721860500 | 2.54 | -0.17 | -6.27 | 2.63 | 2.71 | 2.525 | 321568 |
| 1721774100 | 2.71 | -0.06 | -2.17 | 2.7599999 | 2.7599999 | 2.58 | 495579 |
| 1721687700 | 2.77 | 0.32 | 13.06 | 2.48 | 2.7799999 | 2.47 | 915484 |
| 1721428500 | 2.45 | 0.01 | 0.41 | 2.42 | 2.56 | 2.4 | 419154 |
| 1721342100 | 2.44 | -0.17 | -6.51 | 2.63 | 2.66 | 2.44 | 653810 |
| 1721255700 | 2.61 | 0.01 | 0.38 | 2.55 | 2.77 | 2.5299999 | 1056575 |
| 1721169300 | 2.6 | 0.25 | 10.64 | 2.39 | 2.62 | 2.38 | 1118629 |
| 1721082900 | 2.35 | -0.01 | -0.42 | 2.34 | 2.38 | 2.2799999 | 524097 |
| 1720823700 | 2.36 | 0.09 | 3.96 | 2.2799999 | 2.49 | 2.2799999 | 787532 |
| 1720737300 | 2.27 | 0.26 | 12.94 | 2.09 | 2.2799999 | 2.09 | 1073817 |
| 1720650900 | 2.0099999 | 0.07 | 3.61 | 1.95 | 2.02 | 1.95 | 282367 |
| 1720564500 | 1.94 | -0.05 | -2.51 | 1.98 | 1.99 | 1.915 | 390795 |
| 1720478100 | 1.99 | 0 | 0.00 | 2 | 2 | 1.94 | 395326 |
| 1720218900 | 1.99 | 0 | 0.25 | 1.99 | 2.05 | 1.97 | 477350 |
| 1720040640 | 1.985 | 0.05 | 2.32 | 1.97 | 2.04 | 1.92 | 461346 |
| 1719959700 | 1.94 | 0.06 | 3.19 | 1.88 | 1.99 | 1.88 | 739185 |
| 1719873300 | 1.88 | -0.13 | -6.47 | 2.04 | 2.06 | 1.83 | 1711419 |
| 1719614100 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1719527700 | 2.0099999 | -0.1 | -4.74 | 2.11 | 2.1349999 | 1.96 | 1352775 |
| 1719441300 | 2.11 | -0.19 | -8.26 | 2.29 | 2.31 | 2.1 | 924707 |
| 1719354900 | 2.3 | -0.02 | -0.86 | 2.29 | 2.33 | 2.2799999 | 639986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
