News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0328 | 1.12328767123 | 2.92 | 2.96 | 2.78 | 11070238 | 2.85839949 | CS |
| 4 | -0.1172 | -3.81758957655 | 3.07 | 3.1 | 2.74 | 12905789 | 2.87799982 | CS |
| 12 | -0.1372 | -4.44012944984 | 3.09 | 3.15 | 2.67 | 10176415 | 2.90609923 | CS |
| 26 | -0.4272 | -12.6390532544 | 3.38 | 3.62 | 2.67 | 10769236 | 3.16007557 | CS |
| 52 | -0.12339206 | -4.0111949317 | 3.07619206 | 4.04 | 2.67 | 9127984 | 3.22247686 | CS |
| 156 | -0.94225702 | -24.1910969509 | 3.89505702 | 4.40095152 | 2.60552201 | 9757234 | 3.38496832 | CS |
| 260 | 1.66326499 | 128.981762969 | 1.28953501 | 4.80599778 | 1.09114501 | 9801564 | 3.27365026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 2.94 | 0.14 | 5.00 | 2.87 | 2.96 | 2.87 | 6719085 |
| 1741905600 | 2.8 | -0.01 | -0.36 | 2.8 | 2.8499 | 2.7799999 | 8741536 |
| 1741819200 | 2.81 | -0.07 | -2.43 | 2.83 | 2.88 | 2.81 | 13778998 |
| 1741732800 | 2.88 | 0.02 | 0.70 | 2.86 | 2.91 | 2.835 | 10369097 |
| 1741646400 | 2.86 | -0.09 | -3.05 | 2.89 | 2.93 | 2.83 | 12267450 |
| 1741390800 | 2.95 | 0 | 0.00 | 2.92 | 2.96 | 2.8803 | 10194111 |
| 1741304400 | 2.95 | 0.03 | 1.03 | 2.92 | 2.99 | 2.89 | 12372734 |
| 1741218000 | 2.92 | 0.11 | 3.91 | 2.83 | 2.95 | 2.83 | 23629416 |
| 1741131600 | 2.81 | 0 | 0.00 | 2.83 | 2.85 | 2.74 | 12526150 |
| 1741045200 | 2.81 | -0.02 | -0.71 | 2.87 | 2.95 | 2.8 | 10302466 |
| 1740786000 | 2.83 | -0.08 | -2.75 | 2.84 | 2.91 | 2.81 | 24754739 |
| 1740699600 | 2.91 | 0.06 | 2.11 | 2.86 | 2.945 | 2.84 | 19119534 |
| 1740613200 | 2.85 | 0 | 0.00 | 2.85 | 2.89 | 2.84 | 15860553 |
| 1740526800 | 2.85 | 0.03 | 1.06 | 2.81 | 2.88 | 2.8 | 13203214 |
| 1740440400 | 2.82 | 0 | 0.00 | 2.83 | 2.87 | 2.81 | 14214994 |
| 1740181200 | 2.82 | -0.07 | -2.42 | 2.9 | 2.9 | 2.81 | 11123333 |
| 1740094800 | 2.89 | -0.15 | -4.93 | 3.0299999 | 3.08 | 2.88 | 14763991 |
| 1740008400 | 3.04 | -0.04 | -1.30 | 3.04 | 3.07 | 3.0101 | 4923152 |
| 1739922000 | 3.08 | 0 | 0.00 | 3.04 | 3.1 | 3.04 | 7849931 |
| 1739576400 | 3.08 | 0.06 | 1.99 | 3.07 | 3.09 | 3.02 | 5214589 |
| 1739490000 | 3.02 | 0 | 0.00 | 2.95 | 3.0299999 | 2.945 | 6273622 |
| 1739403600 | 3.02 | -0.06 | -1.95 | 3 | 3.04 | 2.96 | 11530424 |
| 1739317200 | 3.08 | 0.06 | 1.99 | 3.09 | 3.11 | 3.05 | 14768574 |
| 1739230800 | 3.02 | 0.17 | 5.96 | 2.99 | 3.05 | 2.965 | 16247007 |
| 1738971600 | 2.85 | -0.1 | -3.39 | 2.94 | 2.94 | 2.8348 | 7200762 |
| 1738885200 | 2.95 | 0.06 | 2.08 | 2.91 | 2.97 | 2.9 | 6276449 |
| 1738798800 | 2.89 | -0.05 | -1.70 | 2.89 | 2.91 | 2.8748 | 9029161 |
| 1738712400 | 2.94 | -0.02 | -0.68 | 2.95 | 2.99 | 2.93 | 4694964 |
| 1738626000 | 2.96 | 0.05 | 1.72 | 2.92 | 2.98 | 2.89 | 10606411 |
| 1738366800 | 2.91 | -0.08 | -2.68 | 3.02 | 3.04 | 2.89 | 19241897 |
| 1738280400 | 2.99 | 0.05 | 1.70 | 2.95 | 3.02 | 2.94 | 10869927 |
| 1738194000 | 2.94 | -0.04 | -1.34 | 2.96 | 3 | 2.925 | 8814553 |
| 1738107600 | 2.98 | 0.01 | 0.34 | 2.96 | 2.99 | 2.95 | 4835238 |
| 1738021200 | 2.97 | 0.04 | 1.37 | 2.94 | 2.98 | 2.925 | 7672052 |
| 1737762000 | 2.93 | 0.02 | 0.69 | 2.95 | 2.98 | 2.93 | 10452005 |
| 1737675600 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1737589200 | 2.91 | -0.02 | -0.68 | 2.92 | 2.99 | 2.9 | 8253718 |
| 1737502800 | 2.93 | 0.1 | 3.53 | 2.9 | 2.94 | 2.8701 | 7674120 |
| 1737157200 | 2.83 | 0.01 | 0.35 | 2.82 | 2.8899 | 2.81 | 15201608 |
| 1737070800 | 2.82 | -0.07 | -2.42 | 2.83 | 2.87 | 2.7799999 | 5934584 |
| 1736984400 | 2.89 | 0.11 | 3.96 | 2.88 | 2.9 | 2.83 | 6107439 |
| 1736898000 | 2.7799999 | 0.01 | 0.36 | 2.77 | 2.8199 | 2.7599999 | 8263864 |
| 1736811600 | 2.77 | 0.05 | 1.84 | 2.68 | 2.79 | 2.67 | 9284980 |
| 1736552400 | 2.72 | -0.12 | -4.23 | 2.7599999 | 2.775 | 2.7 | 8461882 |
| 1736379600 | 2.84 | -0.08 | -2.74 | 2.88 | 2.9 | 2.83 | 5990982 |
| 1736293200 | 2.92 | 0.01 | 0.34 | 2.97 | 2.99 | 2.9 | 6696182 |
| 1736206800 | 2.91 | 0.11 | 3.93 | 2.91 | 2.95 | 2.9 | 8979267 |
| 1735947600 | 2.8 | -0.08 | -2.78 | 2.85 | 2.86 | 2.79 | 6172248 |
| 1735861200 | 2.88 | 0 | 0.00 | 2.85 | 2.92 | 2.845 | 6320172 |
| 1735688400 | 2.88 | -0.02 | -0.69 | 2.9 | 2.911 | 2.87 | 3899668 |
| 1735602000 | 2.9 | -0.01 | -0.34 | 2.93 | 2.93 | 2.86 | 8289395 |
| 1735342800 | 2.91 | -0.07 | -2.35 | 2.91 | 2.96 | 2.9 | 7835066 |
| 1735256400 | 2.98 | -0.02 | -0.67 | 2.98 | 3.02 | 2.96 | 10956273 |
| 1735077840 | 3 | 0 | 0.00 | 3 | 3.0099999 | 2.93 | 1278702 |
| 1734997200 | 3 | -0.11 | -3.54 | 3.05 | 3.0653 | 2.99 | 7322787 |
| 1734738000 | 3.11 | 0 | 0.00 | 3.09 | 3.15 | 3.07 | 12880449 |
| 1734651600 | 3.11 | 0.02 | 0.65 | 3.14 | 3.16 | 3.1 | 17807242 |
| 1734565200 | 3.09 | -0.22 | -6.65 | 3.29 | 3.3 | 3.07 | 12431010 |
| 1734478800 | 3.31 | 0.06 | 1.85 | 3.2599999 | 3.33 | 3.195 | 19436041 |
| 1734392400 | 3.25 | -0.01 | -0.31 | 3.2599999 | 3.31 | 3.24 | 12924209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
