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 | -0.01 | -0.215517241379 | 4.64 | 4.755 | 4.445 | 153389 | 4.59012402 | CS |
| 4 | 0.08 | 1.75824175824 | 4.55 | 4.77 | 4.235 | 261366 | 4.50775851 | CS |
| 12 | -0.62 | -11.8095238095 | 5.25 | 5.52 | 3.63 | 457177 | 4.57254562 | CS |
| 26 | -5.04 | -52.119958635 | 9.67 | 9.87 | 3.63 | 507050 | 5.79990084 | CS |
| 52 | -2.7 | -36.8349249659 | 7.33 | 9.87 | 3.63 | 420113 | 7.06222263 | CS |
| 156 | -10.5 | -69.3985459352 | 15.13 | 17.12 | 3.63 | 631360 | 9.5970696 | CS |
| 260 | -37.12 | -88.9101796407 | 41.75 | 45.7 | 3.63 | 662945 | 12.06290882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 4.63 | 0.07 | 1.54 | 4.6 | 4.66 | 4.5599999 | 124939 |
| 1727995200 | 4.5599999 | 0.01 | 0.22 | 4.5599999 | 4.57 | 4.445 | 68849 |
| 1727908800 | 4.55 | 0.01 | 0.22 | 4.53 | 4.59 | 4.48 | 192258 |
| 1727822400 | 4.54 | -0.11 | -2.37 | 4.65 | 4.65 | 4.53 | 178508 |
| 1727736000 | 4.65 | 0.01 | 0.22 | 4.63 | 4.755 | 4.59 | 132527 |
| 1727476800 | 4.64 | 0.07 | 1.53 | 4.64 | 4.68 | 4.5742 | 206814 |
| 1727390400 | 4.57 | 0.09 | 2.01 | 4.55 | 4.6 | 4.505 | 159127 |
| 1727304000 | 4.48 | -0.02 | -0.44 | 4.47 | 4.5199999 | 4.34 | 1237866 |
| 1727217600 | 4.5 | -0.03 | -0.66 | 4.53 | 4.575 | 4.49 | 102329 |
| 1727131200 | 4.53 | -0.06 | -1.31 | 4.5599999 | 4.605 | 4.48 | 143686 |
| 1726872000 | 4.59 | -0.13 | -2.75 | 4.63 | 4.7699999 | 4.565 | 339718 |
| 1726785600 | 4.72 | 0.17 | 3.74 | 4.64 | 4.72 | 4.5599999 | 232665 |
| 1726699200 | 4.55 | -0.02 | -0.44 | 4.57 | 4.67 | 4.525 | 185243 |
| 1726612800 | 4.57 | 0.04 | 0.88 | 4.59 | 4.68 | 4.57 | 215697 |
| 1726526400 | 4.53 | 0 | 0.00 | 4.59 | 4.6 | 4.45 | 184807 |
| 1726267200 | 4.53 | 0.13 | 2.95 | 4.44 | 4.53 | 4.44 | 219158 |
| 1726180800 | 4.4 | 0.01 | 0.23 | 4.42 | 4.455 | 4.36 | 177969 |
| 1726094400 | 4.39 | 0.03 | 0.69 | 4.33 | 4.42 | 4.28 | 223810 |
| 1726008000 | 4.36 | 0 | 0.00 | 4.36 | 4.37 | 4.235 | 321172 |
| 1725921600 | 4.36 | -0.14 | -3.11 | 4.5 | 4.51 | 4.33 | 350714 |
| 1725662400 | 4.5 | -0.05 | -1.10 | 4.55 | 4.61 | 4.3949999 | 384642 |
| 1725576000 | 4.55 | 0.09 | 2.02 | 4.5199999 | 4.585 | 4.47 | 324660 |
| 1725489600 | 4.46 | -0.04 | -0.89 | 4.48 | 4.5 | 4.3949999 | 355149 |
| 1725403200 | 4.5 | -0.15 | -3.23 | 4.5599999 | 4.64 | 4.432 | 367523 |
| 1725057600 | 4.65 | -0.06 | -1.27 | 4.79 | 4.845 | 4.65 | 1070556 |
| 1724971200 | 4.71 | 0.05 | 1.07 | 4.63 | 4.75 | 4.59 | 510684 |
| 1724884800 | 4.66 | -0.05 | -1.06 | 4.71 | 4.755 | 4.565 | 218744 |
| 1724798400 | 4.71 | 0.07 | 1.51 | 4.5599999 | 4.8 | 4.53 | 371141 |
| 1724712000 | 4.64 | 0.11 | 2.43 | 4.61 | 4.6849999 | 4.5 | 554546 |
| 1724452800 | 4.53 | 0.28 | 6.59 | 4.2 | 4.53 | 4.2 | 852848 |
| 1724366400 | 4.25 | -0.03 | -0.70 | 4.22 | 4.345 | 4.16 | 610958 |
| 1724280000 | 4.28 | -0.03 | -0.70 | 4.4 | 4.4 | 4.22 | 386698 |
| 1724193600 | 4.3099999 | -0.07 | -1.60 | 4.38 | 4.4 | 4.26 | 391559 |
| 1724107200 | 4.38 | 0.03 | 0.69 | 4.32 | 4.41 | 4.21 | 530839 |
| 1723848000 | 4.35 | -0.13 | -2.90 | 4.48 | 4.625 | 4.26 | 781872 |
| 1723761600 | 4.48 | 0.78 | 21.08 | 3.93 | 4.54 | 3.93 | 2544247 |
| 1723675200 | 3.7 | -0.1 | -2.63 | 3.77 | 3.81 | 3.63 | 1176547 |
| 1723588800 | 3.8 | -0.16 | -4.04 | 3.94 | 3.97 | 3.77 | 956719 |
| 1723502400 | 3.96 | -0.68 | -14.66 | 4.6 | 4.605 | 3.705 | 1753633 |
| 1723243200 | 4.64 | -0.02 | -0.43 | 4.67 | 4.67 | 4.53 | 339802 |
| 1723156800 | 4.66 | -0.14 | -2.92 | 4.83 | 4.83 | 4.6 | 358259 |
| 1723070400 | 4.8 | -0.01 | -0.21 | 4.83 | 4.89 | 4.765 | 293109 |
| 1722984000 | 4.8099999 | 0.03 | 0.63 | 4.7699999 | 4.89 | 4.75 | 435289 |
| 1722897600 | 4.78 | -0.24 | -4.78 | 4.85 | 4.905 | 4.78 | 419807 |
| 1722638400 | 5.0199999 | -0.05 | -0.99 | 4.97 | 5.065 | 4.95 | 191980 |
| 1722552000 | 5.07 | -0.03 | -0.59 | 5.1 | 5.1 | 4.94 | 321092 |
| 1722465600 | 5.1 | 0 | 0.00 | 5.12 | 5.25 | 5.0199999 | 449081 |
| 1722379200 | 5.1 | 0.07 | 1.39 | 5 | 5.11 | 4.99 | 332389 |
| 1722292800 | 5.03 | 0.06 | 1.21 | 5.0199999 | 5.055 | 4.945 | 300325 |
| 1722033600 | 4.97 | -0.01 | -0.20 | 4.99 | 5.03 | 4.915 | 421301 |
| 1721947200 | 4.98 | 0.11 | 2.26 | 4.88 | 5.04 | 4.88 | 348774 |
| 1721860800 | 4.87 | -0.16 | -3.18 | 5.03 | 5.03 | 4.83 | 280211 |
| 1721774400 | 5.03 | -0.02 | -0.40 | 5.07 | 5.1449999 | 5.025 | 400542 |
| 1721688000 | 5.05 | 0.09 | 1.81 | 4.95 | 5.085 | 4.865 | 317829 |
| 1721428800 | 4.96 | -0.11 | -2.17 | 5.07 | 5.07 | 4.93 | 314063 |
| 1721342400 | 5.07 | -0.34 | -6.28 | 5.38 | 5.41 | 5.05 | 541039 |
| 1721256000 | 5.41 | -0.04 | -0.73 | 5.43 | 5.5199999 | 5.3099999 | 863208 |
| 1721169600 | 5.45 | 0.08 | 1.49 | 5.4 | 5.48 | 5.36 | 429501 |
| 1721083200 | 5.37 | -0.03 | -0.56 | 5.41 | 5.43 | 5.242 | 275121 |
| 1720824000 | 5.4 | 0.17 | 3.25 | 5.25 | 5.44 | 5.22 | 543028 |
| 1720737600 | 5.23 | 0.34 | 6.95 | 4.94 | 5.25 | 4.92 | 455874 |
| 1720651200 | 4.89 | 0.05 | 1.03 | 4.84 | 4.92 | 4.84 | 165370 |
| 1720564800 | 4.84 | 0.02 | 0.41 | 4.8 | 4.92 | 4.78 | 300823 |
| 1720478400 | 4.82 | 0.07 | 1.47 | 4.76 | 4.865 | 4.76 | 361518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
