News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.638977635783 | 3.13 | 3.18 | 3.0493 | 14716 | 3.12251334 | CS |
| 4 | -0.33 | -9.48275862069 | 3.48 | 3.5671 | 3.0493 | 12773 | 3.18004585 | CS |
| 12 | -0.08 | -2.47678018576 | 3.23 | 3.59 | 2.85 | 18356 | 3.13620017 | CS |
| 26 | -0.07 | -2.17391304348 | 3.22 | 4.6 | 2.8 | 72501 | 3.41768795 | CS |
| 52 | 0.45 | 16.6666666667 | 2.7 | 4.6 | 2.51 | 42179 | 3.36469868 | CS |
| 156 | 0.76 | 31.7991631799 | 2.39 | 4.6 | 2.08 | 24127 | 3.07366171 | CS |
| 260 | 0.73 | 30.1652892562 | 2.42 | 5.04 | 1.13 | 128413 | 3.04674367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 3.15 | -0.02 | -0.63 | 3.18 | 3.18 | 3.1027 | 2330 |
| 1736379000 | 3.17 | 0.01 | 0.32 | 3.18 | 3.18 | 3.05 | 5435 |
| 1736292600 | 3.16 | 0.07 | 2.27 | 3.1 | 3.18 | 3.0635 | 18061 |
| 1736206200 | 3.09 | -0.01 | -0.32 | 3.08 | 3.1598 | 3.0493 | 13893 |
| 1735947000 | 3.1 | -0.03 | -0.96 | 3.13 | 3.171 | 3.1 | 21473 |
| 1735860600 | 3.13 | -0.06 | -1.88 | 3.19 | 3.29 | 3.12 | 4957 |
| 1735687800 | 3.19 | 0.07 | 2.24 | 3.07 | 3.39 | 3.07 | 10005 |
| 1735601400 | 3.12 | -0.07 | -2.19 | 3.27 | 3.34 | 3.05 | 47630 |
| 1735342200 | 3.19 | 0.12 | 3.91 | 3.11 | 3.2 | 3.11 | 8744 |
| 1735255800 | 3.07 | -0.14 | -4.36 | 3.21 | 3.31 | 3.07 | 13877 |
| 1735077840 | 3.21 | -0.05 | -1.41 | 3.29 | 3.29 | 3.21 | 2014 |
| 1734996600 | 3.2559999 | -0.06 | -1.93 | 3.22 | 3.31 | 3.22 | 2301 |
| 1734737400 | 3.32 | 0.1 | 3.11 | 3.21 | 3.32 | 3.21 | 4333 |
| 1734651000 | 3.22 | 0.03 | 0.94 | 3.23 | 3.328 | 3.21 | 12356 |
| 1734564600 | 3.19 | -0.2 | -5.90 | 3.39 | 3.4 | 3.19 | 27053 |
| 1734478200 | 3.39 | -0.11 | -3.14 | 3.44 | 3.5 | 3.3001 | 11609 |
| 1734391800 | 3.5 | 0.05 | 1.45 | 3.45 | 3.5183 | 3.41 | 3559 |
| 1734132600 | 3.45 | -0.14 | -3.90 | 3.48 | 3.5671 | 3.41 | 9833 |
| 1734046200 | 3.59 | 0.09 | 2.57 | 3.49 | 3.59 | 3.35 | 29170 |
| 1733959800 | 3.5 | 0.18 | 5.42 | 3.25 | 3.58 | 3.25 | 60689 |
| 1733873400 | 3.32 | -0.01 | -0.30 | 3.2599999 | 3.33 | 3.25 | 5574 |
| 1733787000 | 3.33 | 0.04 | 1.22 | 3.33 | 3.33 | 3.25 | 12259 |
| 1733527800 | 3.29 | 0.11 | 3.46 | 3.2 | 3.29 | 3.197 | 4633 |
| 1733441400 | 3.18 | -0.11 | -3.34 | 3.3 | 3.31 | 3.15 | 7617 |
| 1733355000 | 3.29 | 0.04 | 1.23 | 3.25 | 3.32 | 3.17 | 8192 |
| 1733268600 | 3.25 | 0.07 | 2.35 | 3.14 | 3.35 | 3.14 | 10687 |
| 1733182200 | 3.1753999 | -0.04 | -1.39 | 3.25 | 3.2727 | 3.15 | 11507 |
| 1732917840 | 3.22 | -0.03 | -0.92 | 3.25 | 3.35 | 3.22 | 4794 |
| 1732750200 | 3.25 | 0.03 | 0.93 | 3.27 | 3.27 | 3.23 | 7382 |
| 1732663800 | 3.22 | 0 | 0.00 | 3.22 | 3.3766 | 3.22 | 13374 |
| 1732577400 | 3.22 | 0.08 | 2.55 | 3.16 | 3.2599999 | 3.1423 | 20007 |
| 1732318200 | 3.14 | -0.02 | -0.63 | 3.18 | 3.2 | 3.12 | 4435 |
| 1732231800 | 3.16 | 0.14 | 4.64 | 3.0099999 | 3.1999 | 3.0099999 | 36251 |
| 1732145400 | 3.02 | 0.02 | 0.67 | 3.02 | 3.0299 | 2.98 | 9989 |
| 1732059000 | 3 | -0.01 | -0.33 | 3.0099999 | 3.05 | 2.97 | 24570 |
| 1731972600 | 3.0099999 | -0.04 | -1.15 | 3.04 | 3.1192 | 2.98 | 54463 |
| 1731713400 | 3.045 | -0.05 | -1.46 | 3.09 | 3.13 | 3 | 45461 |
| 1731627000 | 3.09 | 0.24 | 8.42 | 3 | 3.1 | 2.943768 | 48380 |
| 1731540600 | 2.85 | -0.36 | -11.21 | 2.98 | 3.1 | 2.85 | 175305 |
| 1731454200 | 3.21 | 0.06 | 1.90 | 3.19 | 3.25 | 3.14 | 22980 |
| 1731367800 | 3.15 | -0.08 | -2.48 | 3.16 | 3.2 | 3.1201 | 18278 |
| 1731108600 | 3.23 | 0.08 | 2.54 | 3.16 | 3.2357 | 3.1107 | 5971 |
| 1731022200 | 3.15 | -0.08 | -2.47 | 3.23 | 3.23 | 3.12 | 8937 |
| 1730935800 | 3.2299 | 0.11 | 3.52 | 3.19 | 3.2498999 | 3 | 22733 |
| 1730849400 | 3.12 | -0.01 | -0.32 | 3.15 | 3.1699 | 3.08 | 7936 |
| 1730763000 | 3.13 | 0.05 | 1.62 | 3.13 | 3.19 | 3.07 | 6349 |
| 1730500200 | 3.0801 | -0.06 | -1.91 | 3.14 | 3.19 | 3.0801 | 12796 |
| 1730413800 | 3.14 | -0.01 | -0.32 | 3.09 | 3.18 | 3.09 | 12505 |
| 1730327400 | 3.15 | -0.02 | -0.63 | 3.17 | 3.2 | 3.0801 | 12225 |
| 1730241000 | 3.17 | -0.01 | -0.31 | 3.19 | 3.23 | 3.13 | 4660 |
| 1730154600 | 3.18 | -0.05 | -1.40 | 3.07 | 3.2599999 | 3.052 | 8115 |
| 1729895400 | 3.225 | 0.07 | 2.06 | 3.2 | 3.25 | 3.1349999 | 13106 |
| 1729809000 | 3.16 | -0.08 | -2.47 | 3.21 | 3.2799999 | 3.1595 | 13393 |
| 1729722600 | 3.24 | -0.02 | -0.60 | 3.29 | 3.36 | 3.17 | 18150 |
| 1729636200 | 3.2594 | 0.03 | 0.91 | 3.27 | 3.27 | 3.1978 | 8391 |
| 1729549800 | 3.23 | 0 | 0.16 | 3.22 | 3.2862 | 3.19 | 13074 |
| 1729290600 | 3.225 | -0.01 | -0.15 | 3.23 | 3.24 | 3.1765 | 6459 |
| 1729204200 | 3.23 | 0.01 | 0.31 | 3.22 | 3.24 | 3.1546 | 6421 |
| 1729117800 | 3.22 | 0.05 | 1.58 | 3.16 | 3.25 | 3.16 | 5947 |
| 1729031400 | 3.17 | -0.02 | -0.63 | 3.18 | 3.25 | 3.16 | 7735 |
| 1728945000 | 3.19 | 0.01 | 0.21 | 3.21 | 3.25 | 3.18 | 4306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
