Trades >=1K
03/28/24 16:03:00 4.68 4.62 4.75 9,300
03/28/24 16:02:48 4.68 4.62 4.75 31,000
03/28/24 16:02:19 4.681 4.62 4.75 2,800
03/28/24 16:00:05 4.695 4.67 4.70 5,504
03/28/24 16:00:00 4.695 4.67 4.70 137,049
03/28/24 15:59:52 4.695 4.68 4.69 1,504
03/28/24 15:59:51 4.695 4.68 4.69 1,809
03/28/24 15:59:50 4.695 4.68 4.69 3,598
03/28/24 15:57:51 4.6871 4.68 4.69 2,500
03/28/24 15:57:22 4.68 4.67 4.68 1,500
03/28/24 15:56:44 4.68 4.67 4.68 1,200
03/28/24 15:56:44 4.6781 4.67 4.68 5,000
03/28/24 15:52:50 4.665 4.67 4.68 1,362
03/28/24 15:29:18 4.6416 4.64 4.65 1,000
03/28/24 15:24:22 4.6497 4.64 4.65 1,000
03/28/24 15:23:23 4.6401 4.64 4.65 1,000
03/28/24 15:18:18 4.65 4.64 4.65 4,800
03/28/24 15:09:47 4.665 4.66 4.67 2,000
03/28/24 15:08:15 4.6592 4.65 4.66 3,700
03/28/24 14:30:03 4.6691 4.66 4.67 1,300
03/28/24 14:28:15 4.655 4.65 4.66 1,400
03/28/24 14:18:40 4.65 4.64 4.65 8,500
03/28/24 14:16:13 4.64 4.63 4.64 3,500
03/28/24 14:00:06 4.6316 4.63 4.64 2,000
03/28/24 13:57:26 4.6268 4.63 4.64 1,000
03/28/24 13:48:48 4.6601 4.66 4.67 5,000
03/28/24 13:41:23 4.655 4.65 4.66 1,000
03/28/24 13:41:14 4.656 4.65 4.66 1,000
03/28/24 13:41:08 4.655 4.65 4.66 1,000
03/28/24 13:39:20 4.65 4.63 4.64 1,300
03/28/24 13:26:04 4.62 4.62 4.63 3,800
03/28/24 13:26:04 4.62 4.62 4.63 1,100
03/28/24 13:25:18 4.624 4.62 4.63 1,000
03/28/24 13:24:35 4.62 4.62 4.63 2,400
03/28/24 13:04:56 4.62 4.63 4.64 3,900
03/28/24 13:04:23 4.6301 4.63 4.64 3,800
03/28/24 13:04:23 4.6301 4.63 4.64 1,100
03/28/24 13:02:10 4.6394 4.63 4.64 1,200
03/28/24 12:56:03 4.6513 4.65 4.66 2,800
03/28/24 12:55:58 4.65 4.65 4.66 1,400
03/28/24 12:55:58 4.65 4.65 4.66 2,400
03/28/24 12:49:06 4.6501 4.65 4.66 5,000
03/28/24 12:37:10 4.65 4.66 4.67 1,000
03/28/24 12:31:16 4.6801 4.68 4.69 2,500
03/28/24 12:15:19 4.675 4.67 4.68 1,000
03/28/24 12:13:14 4.675 4.67 4.68 1,000
03/28/24 12:07:44 4.6615 4.66 4.67 1,500
03/28/24 11:54:58 4.6902 4.69 4.70 2,500
03/28/24 11:52:30 4.68 4.67 4.68 2,500
03/28/24 11:52:30 4.68 4.67 4.68 2,400
03/28/24 11:49:31 4.6779 4.67 4.68 1,000
03/28/24 11:42:25 4.6597 4.65 4.66 1,000
03/28/24 11:36:13 4.6497 4.64 4.65 1,000
03/28/24 11:32:00 4.635 4.63 4.64 1,000
03/28/24 11:31:13 4.636 4.63 4.64 1,000
03/28/24 11:30:18 4.6396 4.63 4.64 2,600
03/28/24 11:30:18 4.6396 4.63 4.64 2,300
03/28/24 11:29:39 4.6301 4.63 4.64 1,000
03/28/24 11:23:45 4.6201 4.62 4.63 2,800
03/28/24 11:21:20 4.625 4.62 4.63 2,000
03/28/24 11:20:20 4.6291 4.62 4.63 1,000
03/28/24 11:20:00 4.6293 4.62 4.63 2,000
03/28/24 11:14:24 4.595 4.60 4.61 1,203
03/28/24 11:08:59 4.585 4.58 4.59 1,000
03/28/24 11:08:23 4.585 4.58 4.59 1,000
03/28/24 11:04:45 4.6324 4.63 4.64 4,000
03/28/24 11:04:03 4.6394 4.63 4.64 1,300
03/28/24 10:59:58 4.6585 4.65 4.66 1,000
03/28/24 10:57:26 4.68 4.67 4.68 1,900
03/28/24 10:48:29 4.6699 4.66 4.67 1,000
03/28/24 10:47:45 4.65 4.64 4.65 1,500
03/28/24 10:46:53 4.64 4.64 4.65 1,000
03/28/24 10:43:04 4.646 4.64 4.65 1,000
03/28/24 10:42:15 4.638 4.63 4.64 1,900
03/28/24 10:40:47 4.6384 4.63 4.64 2,000
03/28/24 10:38:22 4.6299 4.63 4.64 5,900
03/28/24 10:38:22 4.63 4.63 4.64 5,900
03/28/24 10:34:19 4.6301 4.63 4.64 3,700
03/28/24 10:34:19 4.6301 4.63 4.64 1,100
03/28/24 10:34:06 4.6199 4.61 4.62 4,100
03/28/24 10:30:34 4.625 4.62 4.63 1,000
03/28/24 10:24:03 4.60 4.59 4.60 4,000
03/28/24 10:24:03 4.60 4.59 4.60 1,100
03/28/24 10:24:03 4.60 4.59 4.60 1,000
03/28/24 10:02:44 4.5901 4.59 4.60 2,800
03/28/24 10:02:44 4.5901 4.59 4.60 1,100
03/28/24 10:01:33 4.59 4.59 4.60 1,000
03/28/24 09:59:27 4.5825 4.58 4.59 1,000
03/28/24 09:56:36 4.56 4.55 4.56 1,100
03/28/24 09:56:36 4.56 4.55 4.56 1,200
03/28/24 09:51:10 4.5521 4.55 4.56 1,000
03/28/24 09:45:13 4.565 4.56 4.58 2,800
03/28/24 09:35:29 4.58 4.55 4.56 1,400
03/28/24 09:31:54 4.5301 4.53 4.57 1,000
03/28/24 09:30:26 4.5095 4.50 4.55 1,000
03/28/24 09:30:10 4.55 4.53 4.55 1,000
03/28/24 09:30:06 4.52 4.48 4.51 1,000
03/28/24 09:30:01 4.50 4.48 4.50 4,300
03/28/24 09:30:01 4.50 4.48 4.50 2,000
03/28/24 09:30:00 4.50 4.43 4.50 14,200
03/28/24 09:11:29 4.50 4.46 4.50 1,100
03/28/24 08:39:31 4.50 4.42 4.50 1,000
03/28/24 08:37:32 4.50 4.33 4.50 1,000
03/27/24 16:04:13 4.4588 4.37 4.50 1,100
03/27/24 16:01:51 4.46 4.37 4.50 4,400
03/27/24 16:01:49 4.46 4.37 4.50 7,200
03/27/24 16:01:29 4.46 4.23 4.50 1,700
03/27/24 16:00:06 4.46 4.45 4.48 35,168
03/27/24 16:00:02 4.46 4.45 4.48 5,060
03/27/24 16:00:00 4.46 4.46 4.48 148,923
03/27/24 15:59:57 4.46 4.46 4.47 4,101
03/27/24 15:59:51 4.46 4.46 4.47 3,101
03/27/24 15:59:51 4.46 4.45 4.46 1,719
03/27/24 15:55:00 4.46 4.46 4.47 3,200
03/27/24 15:54:42 4.46 4.46 4.47 1,377
03/27/24 15:54:40 4.46 4.46 4.47 2,737
03/27/24 15:54:15 4.45 4.44 4.45 4,400
03/27/24 15:54:15 4.45 4.44 4.45 9,800
03/27/24 15:54:15 4.45 4.44 4.45 1,900
03/27/24 15:38:27 4.45 4.44 4.45 1,468
03/27/24 15:38:27 4.45 4.44 4.45 3,400
03/27/24 15:27:37 4.42 4.41 4.42 3,300
03/27/24 15:26:04 4.4191 4.41 4.42 1,000
03/27/24 15:22:50 4.414 4.41 4.42 1,000
03/27/24 15:14:32 4.41 4.40 4.41 1,000
03/27/24 15:13:31 4.405 4.40 4.41 1,104
03/27/24 15:05:52 4.40 4.39 4.40 1,000
03/27/24 14:56:17 4.40 4.40 4.41 1,159
03/27/24 14:24:44 4.395 4.39 4.40 1,315
03/27/24 14:20:52 4.40 4.40 4.41 1,200
03/27/24 13:00:04 4.46 4.45 4.46 4,400
03/27/24 13:00:04 4.4599 4.45 4.46 1,600
03/27/24 13:00:04 4.4599 4.45 4.46 2,600
03/27/24 12:53:18 4.45 4.45 4.46 1,104
03/27/24 12:34:09 4.4501 4.45 4.46 2,000
03/27/24 12:31:48 4.44 4.42 4.43 1,600
03/27/24 12:31:48 4.425 4.42 4.43 1,000
03/27/24 12:14:14 4.405 4.40 4.41 2,000
03/27/24 11:58:56 4.40 4.40 4.41 1,300
03/27/24 11:58:12 4.41 4.40 4.41 2,425
03/27/24 11:58:11 4.40 4.41 4.42 13,700
03/27/24 11:56:23 4.42 4.41 4.42 1,300
03/27/24 11:56:23 4.42 4.41 4.42 3,000
03/27/24 11:54:52 4.4111 4.41 4.42 2,400
03/27/24 11:51:37 4.42 4.39 4.40 15,500
03/27/24 11:50:41 4.4001 4.40 4.41 2,000
03/27/24 11:48:23 4.41 4.40 4.41 1,300
03/27/24 11:38:31 4.41 4.41 4.41 1,000
03/27/24 11:23:17 4.40 4.40 4.41 3,500
03/27/24 11:22:04 4.40 4.41 4.42 2,800
03/27/24 11:20:37 4.415 4.41 4.42 1,000
03/27/24 11:06:20 4.4101 4.41 4.42 4,900
03/27/24 10:53:30 4.4008 4.40 4.41 1,000
03/27/24 10:48:01 4.39 4.39 4.40 1,098
03/27/24 10:48:01 4.39 4.40 4.41 5,000
03/27/24 10:48:01 4.40 4.40 4.41 1,400
03/27/24 10:48:00 4.41 4.41 4.42 2,000
03/27/24 10:48:00 4.41 4.41 4.42 3,200
03/27/24 10:48:00 4.41 4.41 4.42 2,400
03/27/24 10:43:25 4.39 4.37 4.38 2,800
03/27/24 10:43:25 4.39 4.37 4.38 1,900
03/27/24 10:42:44 4.38 4.38 4.39 4,700
03/27/24 10:42:19 4.385 4.38 4.39 1,000
03/27/24 10:40:29 4.3801 4.38 4.39 5,000
03/27/24 10:36:30 4.375 4.37 4.38 1,000
03/27/24 10:35:22 4.36 4.37 4.38 8,200
03/27/24 10:31:19 4.36 4.33 4.34 8,000
03/27/24 10:31:09 4.335 4.33 4.34 1,000
03/27/24 10:30:00 4.31 4.30 4.31 1,600
03/27/24 10:30:00 4.32 4.30 4.31 4,300
03/27/24 10:30:00 4.31 4.30 4.31 2,900
03/27/24 10:30:00 4.31 4.30 4.31 1,900
03/27/24 10:30:00 4.3097 4.30 4.31 1,500
03/27/24 10:30:00 4.3097 4.30 4.31 1,600
03/27/24 10:24:37 4.29 4.32 4.33 14,500
03/27/24 10:24:37 4.29 4.32 4.33 1,500
03/27/24 10:17:41 4.28 4.28 4.29 1,200
03/27/24 10:09:40 4.245 4.24 4.25 1,000
03/27/24 10:05:03 4.265 4.26 4.27 1,000
03/27/24 09:58:55 4.306 4.30 4.31 1,000
03/27/24 09:52:01 4.295 4.29 4.30 1,000
03/27/24 09:45:42 4.2292 4.22 4.23 1,000
03/27/24 09:42:56 4.22 4.22 4.23 1,000
03/27/24 09:41:15 4.205 4.20 4.21 3,000
03/27/24 09:30:01 4.22 4.22 4.34 4,674
03/27/24 09:30:01 4.22 4.20 4.38 4,600
03/26/24 16:26:22 4.18 4.00 4.39 11,900
03/26/24 16:02:04 4.18 4.00 4.38 4,400
03/26/24 16:02:02 4.18 4.00 4.38 2,200
03/26/24 16:01:32 4.18 4.00 4.38 5,600
03/26/24 16:00:00 4.17 4.16 4.20 69,098
03/26/24 15:59:11 4.175 4.17 4.18 1,700
03/26/24 15:59:11 4.175 4.17 4.18 1,400
03/26/24 15:59:11 4.17 4.17 4.18 1,000
03/26/24 15:58:02 4.175 4.17 4.18 2,000
03/26/24 15:58:02 4.18 4.17 4.18 1,700
03/26/24 15:56:26 4.175 4.17 4.18 1,000
03/26/24 15:56:11 4.175 4.18 4.19 1,000
03/26/24 15:56:11 4.18 4.18 4.19 1,100
03/26/24 15:56:11 4.18 4.18 4.19 1,900
03/26/24 15:56:07 4.1801 4.18 4.19 1,000
03/26/24 15:56:07 4.18 4.18 4.19 1,000
03/26/24 15:54:40 4.175 4.17 4.18 21,197
03/26/24 15:54:15 4.175 4.17 4.18 1,200
03/26/24 15:52:15 4.165 4.16 4.17 1,000
03/26/24 15:51:29 4.17 4.16 4.17 2,000
03/26/24 15:48:28 4.1701 4.17 4.18 5,000
03/26/24 15:48:28 4.1701 4.17 4.18 4,000
03/26/24 15:48:28 4.1701 4.17 4.18 1,100
03/26/24 15:44:24 4.1903 4.19 4.20 1,000
03/26/24 15:44:23 4.20 4.20 4.21 2,300
03/26/24 15:44:23 4.20 4.20 4.21 1,204
03/26/24 15:44:23 4.20 4.20 4.21 1,500
03/26/24 15:44:23 4.20 4.20 4.21 2,200
03/26/24 15:29:22 4.24 4.24 4.25 3,926
03/26/24 15:14:04 4.248 4.24 4.25 4,000
03/26/24 15:00:25 4.26 4.26 4.27 1,600
03/26/24 15:00:25 4.26 4.26 4.27 1,100
03/26/24 14:57:52 4.2499 4.24 4.25 1,000
03/26/24 14:34:29 4.245 4.24 4.25 1,000
03/26/24 14:30:45 4.2407 4.24 4.25 2,000
03/26/24 14:23:54 4.2403 4.24 4.25 1,000
03/26/24 14:15:28 4.24 4.23 4.24 1,000
03/26/24 14:11:30 4.225 4.22 4.23 1,057
03/26/24 14:08:28 4.225 4.22 4.23 1,000
03/26/24 14:06:37 4.235 4.23 4.24 1,000
03/26/24 14:06:37 4.235 4.23 4.24 1,100
03/26/24 14:06:22 4.2323 4.23 4.24 4,000
03/26/24 14:06:14 4.235 4.23 4.24 1,300
03/26/24 14:06:14 4.23 4.23 4.24 3,100
03/26/24 14:05:52 4.2321 4.23 4.24 1,000
03/26/24 14:05:52 4.2324 4.23 4.24 3,900
03/26/24 13:45:26 4.23 4.23 4.24 1,703
03/26/24 13:20:04 4.235 4.23 4.24 1,500
03/26/24 13:18:31 4.2315 4.23 4.24 2,000
03/26/24 13:16:04 4.2315 4.23 4.24 2,300
03/26/24 12:56:23 4.25 4.25 4.26 4,500
03/26/24 12:25:13 4.255 4.25 4.26 5,800
03/26/24 12:18:47 4.245 4.24 4.25 1,270
03/26/24 12:17:44 4.225 4.22 4.23 1,000
03/26/24 12:06:51 4.227 4.22 4.23 1,000
03/26/24 11:59:21 4.25 4.25 4.26 1,900
03/26/24 11:59:21 4.25 4.25 4.26 2,900
03/26/24 11:59:21 4.25 4.25 4.26 2,000
03/26/24 11:55:09 4.28 4.27 4.28 1,558
03/26/24 11:33:50 4.275 4.27 4.28 1,263
03/26/24 11:28:20 4.275 4.27 4.28 1,000
03/26/24 11:28:12 4.2801 4.28 4.29 3,800
03/26/24 11:28:12 4.2801 4.28 4.29 1,000
03/26/24 11:27:31 4.29 4.27 4.28 2,400
03/26/24 11:27:31 4.29 4.27 4.28 1,000
03/26/24 11:05:39 4.285 4.28 4.29 1,000
03/26/24 10:52:53 4.2885 4.28 4.29 2,200
03/26/24 10:23:22 4.3685 4.36 4.37 1,000
03/26/24 10:21:39 4.37 4.37 4.38 1,400
03/26/24 10:21:39 4.37 4.37 4.38 1,100
03/26/24 10:03:17 4.3624 4.36 4.37 1,000
03/26/24 10:02:27 4.37 4.36 4.37 1,900
03/26/24 10:02:27 4.3697 4.36 4.37 1,200
03/26/24 10:01:38 4.365 4.36 4.37 2,200
03/26/24 10:00:33 4.38 4.38 4.39 2,100
03/26/24 09:57:12 4.3888 4.38 4.39 1,000
03/26/24 09:53:09 4.38 4.38 4.39 1,000
03/26/24 09:38:25 4.3924 4.39 4.40 3,000
03/26/24 09:37:55 4.40 4.39 4.40 1,092
03/26/24 09:37:55 4.40 4.40 4.41 1,200
03/26/24 09:37:46 4.405 4.40 4.41 1,000
03/26/24 09:34:21 4.44 4.43 4.45 1,500
03/26/24 09:32:23 4.421 4.42 4.45 1,000
03/26/24 09:32:14 4.432 4.42 4.44 1,000
03/26/24 09:31:49 4.43 4.42 4.45 1,000
03/26/24 09:31:18 4.4201 4.42 4.45 1,000
03/26/24 09:31:01 4.4271 4.42 4.45 2,000
03/26/24 09:30:00 4.45 4.35 4.50 16,100
News 
Market Data 
Discover 
