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 | -0.04 | -0.997506234414 | 4.01 | 4.01 | 3.95 | 344438 | 3.97247659 | CS |
| 4 | 0.03 | 0.761421319797 | 3.94 | 4.01 | 3.9 | 419694 | 3.953649 | CS |
| 12 | 0.01 | 0.252525252525 | 3.96 | 4.01 | 3.87 | 483336 | 3.95378103 | CS |
| 26 | 0.07 | 1.79487179487 | 3.9 | 4.07 | 3.85 | 424888 | 3.96505769 | CS |
| 52 | 0 | 0 | 3.97 | 4.07 | 3.69 | 404502 | 3.90681751 | CS |
| 156 | -0.64 | -13.8828633406 | 4.61 | 4.705 | 3.52 | 308661 | 3.92427037 | CS |
| 260 | -1.18 | -22.9126213592 | 5.15 | 5.43 | 3 | 342312 | 4.30642866 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 3.97 | 0.01 | 0.25 | 3.95 | 3.97 | 3.95 | 417398 |
| 1739317200 | 3.96 | -0.01 | -0.25 | 3.96 | 3.98 | 3.95 | 421251 |
| 1739230800 | 3.97 | -0.01 | -0.25 | 3.97 | 3.99 | 3.97 | 410142 |
| 1738971600 | 3.98 | -0.02 | -0.50 | 4 | 4 | 3.98 | 283946 |
| 1738885200 | 4 | 0.01 | 0.25 | 4.01 | 4.01 | 3.99 | 187183 |
| 1738798800 | 3.99 | -0.01 | -0.25 | 4 | 4 | 3.98 | 178884 |
| 1738712400 | 4 | 0.02 | 0.50 | 3.99 | 4 | 3.98 | 231146 |
| 1738626000 | 3.98 | 0 | 0.00 | 3.99 | 4 | 3.96 | 503529 |
| 1738366800 | 3.98 | 0.03 | 0.76 | 3.94 | 3.99 | 3.93 | 673007 |
| 1738280400 | 3.95 | 0.03 | 0.77 | 3.94 | 3.95 | 3.93 | 447255 |
| 1738194000 | 3.92 | -0.02 | -0.51 | 3.92 | 3.94 | 3.92 | 280517 |
| 1738107600 | 3.94 | 0.02 | 0.51 | 3.93 | 3.94 | 3.91 | 521601 |
| 1738021200 | 3.92 | 0 | 0.00 | 3.92 | 3.97 | 3.91 | 573490 |
| 1737762000 | 3.92 | -0.02 | -0.51 | 3.9 | 3.93 | 3.9 | 484412 |
| 1737675600 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1737589200 | 3.94 | -0.01 | -0.25 | 3.95 | 3.96 | 3.94 | 506575 |
| 1737502800 | 3.95 | 0.02 | 0.51 | 3.94 | 3.97 | 3.94 | 500873 |
| 1737157200 | 3.93 | -0.01 | -0.25 | 3.94 | 3.96 | 3.93 | 534426 |
| 1737070800 | 3.94 | -0.01 | -0.25 | 3.94 | 3.96 | 3.94 | 401653 |
| 1736984400 | 3.95 | 0.02 | 0.51 | 3.94 | 3.98 | 3.93 | 610206 |
| 1736898000 | 3.93 | 0.01 | 0.26 | 3.92 | 3.95 | 3.91 | 414385 |
| 1736811600 | 3.92 | -0.01 | -0.25 | 3.93 | 3.94 | 3.91 | 383927 |
| 1736552400 | 3.93 | -0.03 | -0.76 | 3.965 | 3.965 | 3.91 | 1810296 |
| 1736379600 | 3.96 | 0 | 0.00 | 3.96 | 3.98 | 3.96 | 218212 |
| 1736293200 | 3.96 | 0 | 0.00 | 3.965 | 3.985 | 3.96 | 323109 |
| 1736206800 | 3.96 | 0 | 0.00 | 3.96 | 3.97 | 3.96 | 250602 |
| 1735947600 | 3.96 | -0.01 | -0.25 | 3.96 | 3.97 | 3.96 | 265578 |
| 1735861200 | 3.97 | 0.04 | 1.02 | 3.97 | 3.98 | 3.96 | 552072 |
| 1735688400 | 3.93 | 0 | 0.00 | 3.93 | 3.97 | 3.924 | 526659 |
| 1735602000 | 3.93 | -0.01 | -0.25 | 3.93 | 3.95 | 3.915 | 441545 |
| 1735342800 | 3.94 | -0.02 | -0.51 | 3.9613 | 3.97 | 3.93 | 414377 |
| 1735256400 | 3.96 | -0.02 | -0.50 | 3.99 | 3.99 | 3.96 | 699681 |
| 1735077840 | 3.98 | -0.03 | -0.75 | 4 | 4.01 | 3.98 | 182504 |
| 1734997200 | 4.01 | 0.07 | 1.78 | 3.95 | 4.01 | 3.94 | 1457468 |
| 1734738000 | 3.94 | 0.03 | 0.77 | 3.925 | 3.96 | 3.91 | 489087 |
| 1734651600 | 3.91 | 0.02 | 0.51 | 3.9201 | 3.94 | 3.89 | 998109 |
| 1734565200 | 3.89 | -0.02 | -0.51 | 3.94 | 3.95 | 3.87 | 489282 |
| 1734478800 | 3.91 | -0.05 | -1.26 | 3.95 | 3.95 | 3.9 | 375700 |
| 1734392400 | 3.96 | 0 | 0.00 | 3.97 | 3.98 | 3.95 | 436771 |
| 1734133200 | 3.96 | 0 | 0.00 | 3.97 | 3.98 | 3.93 | 336558 |
| 1734046800 | 3.96 | -0.03 | -0.75 | 3.98 | 3.9891 | 3.96 | 253488 |
| 1733960400 | 3.99 | 0 | 0.00 | 3.98 | 3.99 | 3.98 | 269515 |
| 1733874000 | 3.99 | 0.02 | 0.50 | 3.985 | 3.99 | 3.98 | 192162 |
| 1733787600 | 3.97 | -0.02 | -0.50 | 3.9899 | 4 | 3.97 | 239551 |
| 1733528400 | 3.99 | 0.03 | 0.76 | 3.9692 | 3.99 | 3.965 | 325498 |
| 1733442000 | 3.96 | -0.01 | -0.25 | 3.97 | 3.975 | 3.94 | 716740 |
| 1733355600 | 3.97 | -0.03 | -0.75 | 3.985 | 3.99 | 3.97 | 310198 |
| 1733269200 | 4 | 0.02 | 0.50 | 3.99 | 4.005 | 3.98 | 524899 |
| 1733182800 | 3.98 | 0 | 0.00 | 3.99 | 3.99 | 3.97 | 475079 |
| 1732917840 | 3.98 | 0.03 | 0.76 | 3.93 | 3.99 | 3.93 | 174095 |
| 1732750800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.92 | 417155 |
| 1732664400 | 3.95 | -0.03 | -0.63 | 3.97 | 3.9788 | 3.95 | 426098 |
| 1732578000 | 3.975 | 0.02 | 0.63 | 3.975 | 3.99 | 3.96 | 315542 |
| 1732318800 | 3.95 | 0 | 0.00 | 3.965 | 3.9999 | 3.945 | 1126335 |
| 1732232400 | 3.95 | -0.01 | -0.25 | 3.97 | 3.97 | 3.94 | 447108 |
| 1732146000 | 3.96 | -0.01 | -0.25 | 3.97 | 3.98 | 3.95 | 262891 |
| 1732059600 | 3.97 | 0.06 | 1.53 | 3.915 | 3.97 | 3.91 | 546777 |
| 1731973200 | 3.91 | 0.05 | 1.30 | 3.87 | 3.93 | 3.87 | 410106 |
| 1731714000 | 3.86 | -0.05 | -1.28 | 3.875 | 3.89 | 3.85 | 522631 |
| 1731627600 | 3.91 | -0.06 | -1.39 | 3.965 | 3.965 | 3.91 | 552331 |
| 1731541200 | 3.965 | -0.01 | -0.25 | 3.99 | 3.99 | 3.95 | 677051 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
