News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1222 | -2.70222458096 | 4.5222 | 4.54 | 4.41 | 1080025 | 4.4677301 | CS |
| 4 | 0.02 | 0.456621004566 | 4.38 | 4.54 | 4.34 | 585418 | 4.45728787 | CS |
| 12 | 0.07 | 1.61662817552 | 4.33 | 4.54 | 4.33 | 393002 | 4.43949141 | CS |
| 26 | -0.04 | -0.900900900901 | 4.44 | 4.66 | 4.2 | 414481 | 4.44551335 | CS |
| 52 | -0.45 | -9.27835051546 | 4.85 | 5.075 | 4.16 | 304369 | 4.52295757 | CS |
| 156 | -2.95 | -40.1360544218 | 7.35 | 7.75 | 4.14 | 231162 | 5.13729709 | CS |
| 260 | -2.55 | -36.690647482 | 6.95 | 7.75 | 3.55 | 258293 | 5.70383636 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 4.48 | -0.01 | -0.22 | 4.49 | 4.49 | 4.46 | 423448 |
| 1721688000 | 4.49 | 0.03 | 0.67 | 4.49 | 4.49 | 4.4505 | 332232 |
| 1721428800 | 4.46 | 0 | 0.00 | 4.46 | 4.4699 | 4.41 | 3659887 |
| 1721342400 | 4.46 | -0.05 | -1.11 | 4.51 | 4.54 | 4.46 | 547285 |
| 1721256000 | 4.51 | -0.01 | -0.22 | 4.5199999 | 4.53 | 4.5 | 488825 |
| 1721169600 | 4.5199999 | 0.02 | 0.49 | 4.49 | 4.54 | 4.49 | 745625 |
| 1721083200 | 4.498 | 0.01 | 0.18 | 4.49 | 4.51 | 4.485 | 703239 |
| 1720824000 | 4.49 | 0.01 | 0.22 | 4.48 | 4.5 | 4.47 | 238110 |
| 1720737600 | 4.48 | 0 | 0.00 | 4.5 | 4.5 | 4.48 | 238207 |
| 1720651200 | 4.48 | -0.01 | -0.22 | 4.49 | 4.495 | 4.4701 | 257744 |
| 1720564800 | 4.49 | 0.04 | 0.90 | 4.45 | 4.49 | 4.44 | 422660 |
| 1720478400 | 4.45 | 0.03 | 0.68 | 4.44 | 4.45 | 4.42 | 264609 |
| 1720219200 | 4.42 | -0.02 | -0.45 | 4.44 | 4.44 | 4.4 | 348766 |
| 1720040640 | 4.44 | 0 | 0.00 | 4.44 | 4.46 | 4.4 | 435942 |
| 1719960000 | 4.44 | 0.06 | 1.37 | 4.39 | 4.44 | 4.3841 | 566910 |
| 1719873600 | 4.38 | 0.01 | 0.23 | 4.4 | 4.43 | 4.35 | 659174 |
| 1719614400 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1719528000 | 4.37 | -0.01 | -0.23 | 4.38 | 4.405 | 4.35 | 224709 |
| 1719441600 | 4.38 | -0.01 | -0.11 | 4.38 | 4.39 | 4.37 | 170991 |
| 1719355200 | 4.385 | -0.04 | -0.79 | 4.4 | 4.405 | 4.36 | 280457 |
| 1719268800 | 4.42 | -0.01 | -0.23 | 4.44 | 4.44 | 4.41 | 333326 |
| 1719009600 | 4.43 | -0.07 | -1.56 | 4.46 | 4.46 | 4.42 | 199833 |
| 1718923200 | 4.5 | 0.04 | 0.78 | 4.48 | 4.5 | 4.48 | 197202 |
| 1718750400 | 4.465 | -0.01 | -0.11 | 4.47 | 4.48 | 4.46 | 182100 |
| 1718664000 | 4.4701 | -0.04 | -0.88 | 4.51 | 4.5199999 | 4.47 | 282003 |
| 1718404800 | 4.51 | 0.05 | 1.12 | 4.47 | 4.515 | 4.46 | 314856 |
| 1718318400 | 4.46 | -0.02 | -0.45 | 4.51 | 4.51 | 4.45 | 232328 |
| 1718232000 | 4.48 | 0.04 | 0.79 | 4.46 | 4.505 | 4.4546 | 407739 |
| 1718145600 | 4.445 | 0.03 | 0.57 | 4.42 | 4.445 | 4.41 | 182520 |
| 1718059200 | 4.42 | -0.02 | -0.45 | 4.44 | 4.4488 | 4.42 | 143048 |
| 1717800000 | 4.44 | 0.01 | 0.23 | 4.42 | 4.44 | 4.405 | 317797 |
| 1717713600 | 4.43 | -0.01 | -0.23 | 4.46 | 4.46 | 4.41 | 164321 |
| 1717627200 | 4.44 | -0.01 | -0.22 | 4.47 | 4.47 | 4.43 | 256581 |
| 1717540800 | 4.45 | 0.01 | 0.23 | 4.44 | 4.47 | 4.425 | 387918 |
| 1717454400 | 4.44 | 0.05 | 1.14 | 4.41 | 4.47 | 4.39 | 415344 |
| 1717195200 | 4.39 | 0.04 | 0.92 | 4.38 | 4.3949999 | 4.35 | 246862 |
| 1717108800 | 4.35 | -0.01 | -0.11 | 4.35 | 4.36 | 4.33 | 211804 |
| 1717022400 | 4.355 | -0.02 | -0.34 | 4.37 | 4.37 | 4.35 | 149768 |
| 1716936000 | 4.37 | -0.03 | -0.57 | 4.41 | 4.42 | 4.36 | 517432 |
| 1716590400 | 4.3949999 | -0.02 | -0.34 | 4.43 | 4.44 | 4.39 | 241487 |
| 1716504000 | 4.41 | -0.03 | -0.56 | 4.44 | 4.4499 | 4.36 | 440150 |
| 1716417600 | 4.4349999 | -0.05 | -1.00 | 4.45 | 4.48 | 4.43 | 210056 |
| 1716331200 | 4.48 | 0.07 | 1.59 | 4.43 | 4.48 | 4.4 | 609725 |
| 1716244800 | 4.41 | 0.03 | 0.68 | 4.41 | 4.43 | 4.37 | 316702 |
| 1715985600 | 4.38 | -0.02 | -0.45 | 4.42 | 4.42 | 4.38 | 162925 |
| 1715899200 | 4.4 | -0.02 | -0.45 | 4.43 | 4.43 | 4.4 | 458428 |
| 1715812800 | 4.42 | 0.04 | 0.91 | 4.4 | 4.45 | 4.39 | 434492 |
| 1715726400 | 4.38 | 0.01 | 0.23 | 4.39 | 4.4 | 4.35 | 366431 |
| 1715640000 | 4.37 | -0.03 | -0.68 | 4.4 | 4.401 | 4.355 | 300473 |
| 1715380800 | 4.4 | -0.04 | -0.90 | 4.44 | 4.445 | 4.38 | 302943 |
| 1715294400 | 4.44 | 0.02 | 0.45 | 4.44 | 4.44 | 4.4198 | 313415 |
| 1715208000 | 4.42 | 0 | 0.00 | 4.41 | 4.43 | 4.39 | 348572 |
| 1715121600 | 4.42 | -0.01 | -0.23 | 4.43 | 4.43 | 4.4 | 223971 |
| 1715035200 | 4.43 | 0.04 | 1.03 | 4.38 | 4.44 | 4.38 | 347229 |
| 1714776000 | 4.385 | 0.01 | 0.34 | 4.38 | 4.41 | 4.37 | 328185 |
| 1714689600 | 4.37 | -0.01 | -0.23 | 4.37 | 4.4 | 4.36 | 218819 |
| 1714603200 | 4.38 | 0.04 | 0.92 | 4.33 | 4.39 | 4.33 | 281299 |
| 1714516800 | 4.34 | -0.05 | -1.14 | 4.37 | 4.37 | 4.3227 | 231827 |
| 1714430400 | 4.39 | 0.04 | 0.92 | 4.35 | 4.39 | 4.345 | 258275 |
| 1714171200 | 4.35 | 0.06 | 1.52 | 4.28 | 4.35 | 4.28 | 259895 |
| 1714084800 | 4.285 | -0.06 | -1.27 | 4.34 | 4.34 | 4.28 | 234873 |
| 1713998400 | 4.34 | 0 | 0.00 | 4.34 | 4.36 | 4.33 | 181156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
