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 | -0.11 | -2.44444444444 | 4.5 | 4.69 | 4.38 | 2380667 | 4.51056665 | CS |
| 4 | 0.1 | 2.331002331 | 4.29 | 4.69 | 4.16 | 2173645 | 4.44350006 | CS |
| 12 | 0.49 | 12.5641025641 | 3.9 | 4.69 | 3.79 | 3344881 | 4.19473272 | CS |
| 26 | 0.8 | 22.2841225627 | 3.59 | 4.69 | 3.45 | 2646692 | 4.04950211 | CS |
| 52 | 1.34 | 43.9344262295 | 3.05 | 4.69 | 2.76 | 2473878 | 3.7774933 | CS |
| 156 | 0.77 | 21.270718232 | 3.62 | 6.48 | 2.76 | 2971661 | 4.19364803 | CS |
| 260 | 2.44 | 125.128205128 | 1.95 | 6.48 | 0.39 | 2522506 | 3.59898902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733870400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733784000 | 4.5 | 0.06 | 1.35 | 4.47 | 4.5599999 | 4.46 | 1613167 |
| 1733524800 | 4.44 | -0.2 | -4.31 | 4.61 | 4.61 | 4.44 | 2581716 |
| 1733438400 | 4.64 | 0.13 | 2.88 | 4.58 | 4.69 | 4.58 | 2052478 |
| 1733352000 | 4.51 | 0.03 | 0.67 | 4.6 | 4.67 | 4.49 | 3548464 |
| 1733265600 | 4.48 | 0.04 | 0.90 | 4.5 | 4.51 | 4.41 | 2107511 |
| 1733179200 | 4.44 | -0.02 | -0.45 | 4.43 | 4.47 | 4.39 | 3437795 |
| 1732920000 | 4.46 | 0.07 | 1.59 | 4.41 | 4.46 | 4.39 | 1327095 |
| 1732833600 | 4.39 | 0.04 | 0.92 | 4.36 | 4.42 | 4.36 | 427844 |
| 1732747200 | 4.35 | -0.05 | -1.14 | 4.41 | 4.47 | 4.34 | 2292350 |
| 1732660800 | 4.4 | -0.07 | -1.57 | 4.42 | 4.46 | 4.36 | 1870187 |
| 1732574400 | 4.47 | -0.14 | -3.04 | 4.61 | 4.61 | 4.42 | 2481964 |
| 1732315200 | 4.61 | 0.04 | 0.88 | 4.58 | 4.62 | 4.54 | 2620717 |
| 1732228800 | 4.57 | 0.14 | 3.16 | 4.44 | 4.58 | 4.44 | 3074868 |
| 1732142400 | 4.43 | 0.06 | 1.37 | 4.39 | 4.45 | 4.36 | 1503222 |
| 1732056000 | 4.37 | -0.08 | -1.80 | 4.42 | 4.49 | 4.35 | 1738777 |
| 1731969600 | 4.45 | 0.1 | 2.30 | 4.36 | 4.5 | 4.36 | 1837017 |
| 1731710400 | 4.35 | -0.03 | -0.68 | 4.35 | 4.41 | 4.3099999 | 1576115 |
| 1731624000 | 4.38 | 0.13 | 3.06 | 4.28 | 4.39 | 4.26 | 2050818 |
| 1731537600 | 4.25 | -0.03 | -0.70 | 4.29 | 4.3099999 | 4.16 | 3178763 |
| 1731451200 | 4.28 | 0 | 0.00 | 4.29 | 4.38 | 4.25 | 2152026 |
| 1731364800 | 4.28 | -0.16 | -3.60 | 4.38 | 4.42 | 4.28 | 4253023 |
| 1731105600 | 4.44 | -0.09 | -1.99 | 4.51 | 4.5199999 | 4.43 | 2563320 |
| 1731019200 | 4.53 | 0 | 0.00 | 4.5 | 4.55 | 4.42 | 4504005 |
| 1730932800 | 4.53 | 0.1 | 2.26 | 4.32 | 4.58 | 4.32 | 5278526 |
| 1730846400 | 4.43 | 0.01 | 0.23 | 4.45 | 4.49 | 4.4 | 3490254 |
| 1730760000 | 4.42 | 0.16 | 3.76 | 4.3 | 4.49 | 4.28 | 6903621 |
| 1730497200 | 4.26 | 0.11 | 2.65 | 4.24 | 4.35 | 4.2 | 6590561 |
| 1730410800 | 4.15 | 0.25 | 6.41 | 3.94 | 4.18 | 3.9 | 6858337 |
| 1730324400 | 3.9 | -0.01 | -0.26 | 3.89 | 3.94 | 3.87 | 2412276 |
| 1730238000 | 3.91 | 0 | 0.00 | 3.9 | 3.94 | 3.87 | 1589605 |
| 1730151600 | 3.91 | -0.09 | -2.25 | 3.83 | 3.92 | 3.81 | 2217055 |
| 1729892400 | 4 | 0.07 | 1.78 | 3.94 | 4.05 | 3.94 | 2901758 |
| 1729806000 | 3.93 | 0.04 | 1.03 | 3.9 | 3.95 | 3.85 | 2070785 |
| 1729719600 | 3.89 | -0.08 | -2.02 | 3.94 | 3.94 | 3.83 | 4412768 |
| 1729633200 | 3.97 | 0.04 | 1.02 | 3.96 | 4.04 | 3.94 | 2653724 |
| 1729546800 | 3.93 | 0.03 | 0.77 | 3.92 | 4.01 | 3.92 | 2245258 |
| 1729287600 | 3.9 | -0.09 | -2.26 | 3.95 | 3.98 | 3.84 | 4950556 |
| 1729201200 | 3.99 | 0.1 | 2.57 | 3.92 | 3.99 | 3.91 | 4683205 |
| 1729114800 | 3.89 | -0.12 | -2.99 | 4 | 4.01 | 3.88 | 4477626 |
| 1729028400 | 4.01 | -0.25 | -5.87 | 4.05 | 4.08 | 3.99 | 3825457 |
| 1728682800 | 4.26 | 0.05 | 1.19 | 4.2 | 4.26 | 4.2 | 3521821 |
| 1728596400 | 4.21 | 0.06 | 1.45 | 4.18 | 4.25 | 4.17 | 2811777 |
| 1728510000 | 4.15 | 0 | 0.00 | 4.1 | 4.17 | 4.05 | 2312649 |
| 1728423600 | 4.15 | -0.09 | -2.12 | 4.15 | 4.17 | 4.0599999 | 4697654 |
| 1728337200 | 4.24 | 0.05 | 1.19 | 4.24 | 4.28 | 4.18 | 4292221 |
| 1728078000 | 4.19 | 0.18 | 4.49 | 4.1 | 4.25 | 4.09 | 9635298 |
| 1727991600 | 4.01 | 0.12 | 3.08 | 3.95 | 4.05 | 3.9 | 2677479 |
| 1727905200 | 3.89 | -0.08 | -2.02 | 4.07 | 4.09 | 3.88 | 3796526 |
| 1727818800 | 3.97 | 0.06 | 1.53 | 3.86 | 4.05 | 3.83 | 3808854 |
| 1727732400 | 3.91 | 0.05 | 1.30 | 3.87 | 3.92 | 3.85 | 1759043 |
| 1727473200 | 3.86 | 0.06 | 1.58 | 3.81 | 3.89 | 3.81 | 1960071 |
| 1727386800 | 3.8 | -0.25 | -6.17 | 3.94 | 3.97 | 3.79 | 5558778 |
| 1727300400 | 4.05 | -0.09 | -2.17 | 4.1 | 4.15 | 4.03 | 2403098 |
| 1727214000 | 4.14 | 0.01 | 0.24 | 4.2 | 4.25 | 4.13 | 3003796 |
| 1727127600 | 4.13 | -0.07 | -1.67 | 4.18 | 4.29 | 4.1 | 3896913 |
| 1726868400 | 4.2 | 0.04 | 0.96 | 4.15 | 4.2 | 4.09 | 5789817 |
| 1726782000 | 4.16 | 0.08 | 1.96 | 4.11 | 4.16 | 4.05 | 4251072 |
| 1726695600 | 4.08 | 0.09 | 2.26 | 3.96 | 4.12 | 3.93 | 5221720 |
| 1726609200 | 3.99 | 0.12 | 3.10 | 3.9 | 3.99 | 3.88 | 2562529 |
| 1726522800 | 3.87 | 0.04 | 1.04 | 3.88 | 3.91 | 3.82 | 1945971 |
| 1726263600 | 3.83 | 0.08 | 2.13 | 3.79 | 3.89 | 3.79 | 3112938 |
| 1726177200 | 3.75 | 0.1 | 2.74 | 3.66 | 3.76 | 3.65 | 2086630 |
| 1726090800 | 3.65 | 0.08 | 2.24 | 3.58 | 3.69 | 3.52 | 2119671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
