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 | 0.03 | 0.558659217877 | 5.37 | 5.485 | 5.3 | 46998 | 5.37549802 | CS |
| 4 | 0 | 0 | 5.4 | 5.485 | 5.16 | 57012 | 5.26388213 | CS |
| 12 | 0.09 | 1.69491525424 | 5.31 | 5.525 | 4.83 | 51402 | 5.27770786 | CS |
| 26 | 0.35 | 6.93069306931 | 5.05 | 5.525 | 4.83 | 73030 | 5.16809813 | CS |
| 52 | 0.58 | 12.0331950207 | 4.82 | 5.525 | 4.4 | 80674 | 5.01156782 | CS |
| 156 | -2.87 | -34.7037484885 | 8.27 | 8.63 | 4.26 | 63797 | 5.52592942 | CS |
| 260 | -1.66 | -23.5127478754 | 7.06 | 9.22 | 4.26 | 62950 | 6.19872766 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 5.4 | -0.05 | -0.99 | 5.39 | 5.4389 | 5.39 | 41780 |
| 1726871400 | 5.454 | -0.01 | -0.11 | 5.47 | 5.485 | 5.445 | 21080 |
| 1726785000 | 5.46 | 0.12 | 2.25 | 5.42 | 5.469 | 5.399 | 26267 |
| 1726698600 | 5.34 | -0.01 | -0.09 | 5.33 | 5.41 | 5.3 | 89913 |
| 1726612200 | 5.345 | 0.01 | 0.28 | 5.37 | 5.37 | 5.3316 | 55951 |
| 1726525800 | 5.33 | 0.03 | 0.57 | 5.32 | 5.34 | 5.32 | 13811 |
| 1726266600 | 5.3 | 0.02 | 0.38 | 5.29 | 5.32 | 5.29 | 111910 |
| 1726180200 | 5.28 | 0.05 | 0.96 | 5.23 | 5.3 | 5.21 | 66436 |
| 1726093800 | 5.2297 | 0.06 | 1.15 | 5.19 | 5.2298 | 5.16 | 47916 |
| 1726007400 | 5.17 | -0.03 | -0.58 | 5.19 | 5.2 | 5.165 | 238552 |
| 1725921000 | 5.2 | 0.02 | 0.39 | 5.2 | 5.2299 | 5.19 | 176888 |
| 1725661800 | 5.18 | -0.06 | -1.15 | 5.25 | 5.25 | 5.16 | 47160 |
| 1725575400 | 5.24 | -0.02 | -0.38 | 5.26 | 5.29 | 5.24 | 29152 |
| 1725489000 | 5.26 | -0.02 | -0.38 | 5.26 | 5.3099999 | 5.24 | 30547 |
| 1725402600 | 5.28 | -0.13 | -2.31 | 5.37 | 5.37 | 5.275 | 13960 |
| 1725057000 | 5.405 | 0.03 | 0.46 | 5.39 | 5.41 | 5.39 | 8768 |
| 1724970600 | 5.38 | 0.02 | 0.47 | 5.37 | 5.38 | 5.36 | 11319 |
| 1724884200 | 5.355 | -0.02 | -0.28 | 5.36 | 5.3791 | 5.33 | 28416 |
| 1724797800 | 5.37 | -0.01 | -0.19 | 5.4 | 5.4 | 5.37 | 23406 |
| 1724711400 | 5.38 | -0.01 | -0.19 | 5.39 | 5.405 | 5.38 | 77063 |
| 1724452200 | 5.39 | 0.13 | 2.47 | 5.3099999 | 5.3949999 | 5.3013 | 59855 |
| 1724365800 | 5.26 | -0.05 | -0.94 | 5.44 | 5.44 | 5.24 | 115145 |
| 1724279400 | 5.3099999 | -0.02 | -0.38 | 5.34 | 5.37 | 5.3099999 | 71438 |
| 1724193000 | 5.33 | -0.07 | -1.30 | 5.38 | 5.38 | 5.3099999 | 23203 |
| 1724106600 | 5.4 | 0 | 0.00 | 5.39 | 5.415 | 5.38 | 222177 |
| 1723847400 | 5.4 | 0.11 | 1.98 | 5.36 | 5.4 | 5.355 | 21392 |
| 1723761000 | 5.295 | 0.05 | 1.05 | 5.29 | 5.3 | 5.2801 | 6791 |
| 1723674600 | 5.24 | -0.03 | -0.47 | 5.2699999 | 5.2699999 | 5.24 | 9172 |
| 1723588200 | 5.265 | 0.05 | 0.96 | 5.23 | 5.2699999 | 5.23 | 14203 |
| 1723501800 | 5.215 | 0.01 | 0.29 | 5.2 | 5.24 | 5.2 | 17959 |
| 1723242600 | 5.2 | 0.02 | 0.39 | 5.15 | 5.24 | 5.13 | 29191 |
| 1723156200 | 5.18 | 0.15 | 2.98 | 5.07 | 5.18 | 5.0699 | 22836 |
| 1723069800 | 5.03 | 0.06 | 1.21 | 5.05 | 5.12 | 5.0199999 | 32173 |
| 1722983400 | 4.97 | 0.07 | 1.43 | 4.85 | 4.975 | 4.85 | 95953 |
| 1722897000 | 4.9 | -0.24 | -4.67 | 4.94 | 4.95 | 4.83 | 69720 |
| 1722637800 | 5.14 | -0.07 | -1.34 | 5.15 | 5.15 | 5.0691 | 60335 |
| 1722551400 | 5.21 | -0.09 | -1.70 | 5.32 | 5.334 | 5.21 | 32773 |
| 1722465000 | 5.3 | 0.11 | 2.02 | 5.25 | 5.32 | 5.2263 | 96504 |
| 1722378600 | 5.195 | -0.02 | -0.29 | 5.25 | 5.25 | 5.19 | 36856 |
| 1722292200 | 5.21 | 0.04 | 0.78 | 5.22 | 5.22 | 5.18 | 21188 |
| 1722033000 | 5.1699 | -0 | -0.00 | 5.19 | 5.22 | 5.15 | 60152 |
| 1721946600 | 5.17 | -0.04 | -0.77 | 5.21 | 5.21 | 5.1515 | 53206 |
| 1721860200 | 5.21 | -0.1 | -1.88 | 5.3 | 5.33 | 5.21 | 19459 |
| 1721773800 | 5.3099999 | -0.04 | -0.75 | 5.34 | 5.34 | 5.3099999 | 9944 |
| 1721687400 | 5.35 | 0.03 | 0.56 | 5.3099999 | 5.37 | 5.3099999 | 45985 |
| 1721428200 | 5.32 | -0.02 | -0.28 | 5.34 | 5.34 | 5.28 | 61503 |
| 1721341800 | 5.335 | -0.05 | -0.84 | 5.38 | 5.385 | 5.33 | 65094 |
| 1721255400 | 5.38 | -0.06 | -1.10 | 5.37 | 5.42 | 5.37 | 54817 |
| 1721169000 | 5.44 | 0.04 | 0.74 | 5.38 | 5.46 | 5.38 | 52848 |
| 1721082600 | 5.4 | -0.07 | -1.28 | 5.41 | 5.45 | 5.39 | 34353 |
| 1720823400 | 5.47 | -0.01 | -0.09 | 5.48 | 5.525 | 5.44 | 63513 |
| 1720737000 | 5.475 | 0.04 | 0.83 | 5.45 | 5.5199999 | 5.45 | 32143 |
| 1720650600 | 5.43 | 0.01 | 0.18 | 5.45 | 5.45 | 5.41 | 14034 |
| 1720564200 | 5.42 | 0.05 | 0.93 | 5.36 | 5.42 | 5.36 | 13179 |
| 1720477800 | 5.37 | 0.01 | 0.19 | 5.37 | 5.41 | 5.365 | 58745 |
| 1720218600 | 5.36 | -0.01 | -0.09 | 5.35 | 5.37 | 5.349 | 47054 |
| 1720040640 | 5.365 | 0.06 | 1.04 | 5.32 | 5.38 | 5.29 | 48724 |
| 1719959400 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.2699999 | 27400 |
| 1719873000 | 5.3099999 | 0.03 | 0.55 | 5.32 | 5.3207 | 5.28 | 35368 |
| 1719613800 | 5.281 | 0 | 0.02 | 5.3 | 5.33 | 5.281 | 47805 |
| 1719527400 | 5.28 | 0.03 | 0.57 | 5.2699999 | 5.29 | 5.26 | 36744 |
| 1719441000 | 5.25 | 0.01 | 0.19 | 5.22 | 5.25 | 5.2101 | 13361 |
| 1719354600 | 5.24 | 0 | 0.00 | 5.23 | 5.25 | 5.215 | 30561 |
| 1719268200 | 5.24 | 0 | 0.10 | 5.25 | 5.29 | 5.2202 | 20161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
