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 | 0.25 | 5.19750519751 | 4.81 | 5.16 | 4.81 | 21204 | 5.06935247 | CS |
| 4 | 0.36 | 7.65957446809 | 4.7 | 5.16 | 4.24 | 19928 | 4.65238747 | CS |
| 12 | -0.12 | -2.3166023166 | 5.18 | 5.2 | 4.24 | 16746 | 4.8472342 | CS |
| 26 | 0.63 | 14.2212189616 | 4.43 | 5.47 | 4.24 | 17147 | 4.87717189 | CS |
| 52 | -1.74 | -25.5882352941 | 6.8 | 6.98 | 3.81 | 21662 | 5.03519648 | CS |
| 156 | 0.56 | 12.4444444444 | 4.5 | 10.82 | 3.81 | 19544 | 6.51456511 | CS |
| 260 | 4.38 | 644.117647059 | 0.68 | 10.82 | 0.48 | 21259 | 4.07311817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734561600 | 5.05 | 0.09 | 1.81 | 4.97 | 5.1 | 4.86 | 10950 |
| 1734475200 | 4.96 | -0.08 | -1.59 | 4.84 | 5.03 | 4.84 | 9032 |
| 1734388800 | 5.04 | 0 | 0.00 | 5.04 | 5.1 | 5 | 11367 |
| 1734129600 | 5.04 | -0.06 | -1.18 | 5.01 | 5.1 | 5.01 | 12587 |
| 1734043200 | 5.1 | 0.23 | 4.72 | 4.8099999 | 5.16 | 4.8099999 | 62083 |
| 1733956800 | 4.87 | -0.08 | -1.62 | 4.99 | 4.99 | 4.79 | 15606 |
| 1733870400 | 4.95 | 0.01 | 0.20 | 4.98 | 4.99 | 4.95 | 18012 |
| 1733784000 | 4.94 | 0.11 | 2.28 | 4.7699999 | 4.97 | 4.7699999 | 11679 |
| 1733524800 | 4.83 | 0.29 | 6.39 | 4.51 | 4.98 | 4.51 | 27024 |
| 1733438400 | 4.54 | 0.19 | 4.37 | 4.39 | 4.6 | 4.39 | 17587 |
| 1733352000 | 4.35 | 0.02 | 0.46 | 4.36 | 4.42 | 4.3099999 | 31132 |
| 1733265600 | 4.33 | 0.03 | 0.70 | 4.48 | 4.48 | 4.3 | 30761 |
| 1733179200 | 4.3 | -0.06 | -1.38 | 4.45 | 4.47 | 4.3 | 23911 |
| 1732920000 | 4.36 | 0 | 0.00 | 4.36 | 4.45 | 4.3 | 16334 |
| 1732833600 | 4.36 | 0.03 | 0.69 | 4.54 | 4.54 | 4.36 | 10581 |
| 1732747200 | 4.33 | 0.09 | 2.12 | 4.47 | 4.47 | 4.3099999 | 15267 |
| 1732660800 | 4.24 | -0.15 | -3.42 | 4.42 | 4.51 | 4.24 | 20434 |
| 1732574400 | 4.39 | -0.15 | -3.30 | 4.59 | 4.59 | 4.39 | 28118 |
| 1732315200 | 4.54 | -0.01 | -0.22 | 4.5199999 | 4.6 | 4.5199999 | 12048 |
| 1732228800 | 4.55 | -0.09 | -1.94 | 4.7 | 4.7 | 4.55 | 14047 |
| 1732142400 | 4.64 | -0.1 | -2.11 | 4.74 | 4.74 | 4.6 | 23857 |
| 1732056000 | 4.74 | 0 | 0.00 | 4.74 | 4.75 | 4.69 | 7677 |
| 1731969600 | 4.74 | -0.06 | -1.25 | 4.76 | 4.8099999 | 4.7 | 20044 |
| 1731710400 | 4.8 | -0.02 | -0.41 | 4.8 | 5.0599999 | 4.8 | 10870 |
| 1731624000 | 4.82 | -0.01 | -0.21 | 4.83 | 4.83 | 4.7699999 | 14273 |
| 1731537600 | 4.83 | -0.08 | -1.63 | 4.91 | 4.92 | 4.8099999 | 13975 |
| 1731451200 | 4.91 | -0.02 | -0.41 | 4.98 | 5.0199999 | 4.9 | 10016 |
| 1731364800 | 4.93 | -0.07 | -1.40 | 5.0599999 | 5.0599999 | 4.9 | 11691 |
| 1731105600 | 5 | 0.02 | 0.40 | 4.98 | 5 | 4.94 | 16074 |
| 1731019200 | 4.98 | 0.14 | 2.89 | 4.98 | 4.99 | 4.94 | 17194 |
| 1730932800 | 4.84 | 0.04 | 0.83 | 4.92 | 4.92 | 4.82 | 10221 |
| 1730846400 | 4.8 | 0 | 0.00 | 4.8 | 4.85 | 4.8 | 8458 |
| 1730760000 | 4.8 | -0.18 | -3.61 | 4.88 | 4.99 | 4.75 | 27452 |
| 1730497200 | 4.98 | 0.13 | 2.68 | 4.8099999 | 4.98 | 4.8099999 | 21402 |
| 1730410800 | 4.85 | -0.08 | -1.62 | 4.91 | 4.91 | 4.83 | 15481 |
| 1730324400 | 4.93 | -0.06 | -1.20 | 4.99 | 5 | 4.91 | 21872 |
| 1730238000 | 4.99 | -0.03 | -0.60 | 4.99 | 5 | 4.98 | 7530 |
| 1730151600 | 5.0199999 | 0 | 0.00 | 5 | 5.03 | 4.95 | 21083 |
| 1729892400 | 5.0199999 | 0.02 | 0.40 | 5 | 5.04 | 5 | 25594 |
| 1729806000 | 5 | 0 | 0.00 | 5 | 5.0199999 | 4.96 | 9492 |
| 1729719600 | 5 | -0.05 | -0.99 | 5.0199999 | 5.0199999 | 5 | 21246 |
| 1729633200 | 5.05 | 0.04 | 0.80 | 5.07 | 5.07 | 5.05 | 6033 |
| 1729546800 | 5.01 | -0.04 | -0.79 | 5.1 | 5.1 | 5.01 | 15856 |
| 1729287600 | 5.05 | -0.03 | -0.59 | 5.0599999 | 5.13 | 5.05 | 11066 |
| 1729201200 | 5.08 | -0.02 | -0.39 | 5.01 | 5.09 | 5.01 | 13054 |
| 1729114800 | 5.1 | 0.04 | 0.79 | 5.09 | 5.15 | 5.08 | 10235 |
| 1729028400 | 5.0599999 | -0.01 | -0.20 | 5.08 | 5.16 | 5.01 | 44257 |
| 1728682800 | 5.07 | -0.05 | -0.98 | 5.14 | 5.16 | 5.01 | 13051 |
| 1728596400 | 5.12 | 0.05 | 0.99 | 5.09 | 5.12 | 5.08 | 2685 |
| 1728510000 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1728423600 | 5.07 | -0.04 | -0.78 | 5.11 | 5.12 | 5.07 | 9077 |
| 1728337200 | 5.11 | -0.06 | -1.16 | 5.13 | 5.2 | 5.01 | 11595 |
| 1728078000 | 5.17 | 0.04 | 0.78 | 5.18 | 5.2 | 5.15 | 12229 |
| 1727991600 | 5.13 | 0 | 0.00 | 5.15 | 5.15 | 5.1 | 8072 |
| 1727905200 | 5.13 | -0.01 | -0.19 | 5.12 | 5.2 | 5.11 | 19411 |
| 1727818800 | 5.14 | -0.01 | -0.19 | 5.17 | 5.18 | 5.1 | 12485 |
| 1727732400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1727473200 | 5.15 | 0 | 0.00 | 5.15 | 5.2 | 5.15 | 21268 |
| 1727386800 | 5.15 | -0.02 | -0.39 | 5.18 | 5.2 | 5.11 | 11618 |
| 1727300400 | 5.17 | -0.02 | -0.39 | 5.2 | 5.2 | 5.17 | 36350 |
| 1727214000 | 5.19 | 0.04 | 0.78 | 5.16 | 5.2 | 5.15 | 17035 |
| 1727127600 | 5.15 | -0.01 | -0.19 | 5.18 | 5.18 | 5.15 | 4664 |
| 1726868400 | 5.16 | -0.04 | -0.77 | 5.15 | 5.16 | 5.01 | 24170 |
| 1726782000 | 5.2 | 0.07 | 1.36 | 5.14 | 5.2 | 5.0599999 | 56065 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
