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 | 2.15 | 81.1320754717 | 2.65 | 5 | 2.52 | 1382625 | 3.90152095 | DE |
| 4 | 1.95 | 68.4210526316 | 2.85 | 5 | 2.52 | 599692 | 3.48807836 | DE |
| 12 | 2.2 | 84.6153846154 | 2.6 | 5 | 2.52 | 743626 | 3.26723283 | DE |
| 26 | 0.2 | 4.34782608696 | 4.6 | 5 | 2.52 | 541488 | 3.42241584 | DE |
| 52 | 1.95 | 68.4210526316 | 2.85 | 5.75 | 2.1 | 905279 | 3.80794664 | DE |
| 156 | -6.45 | -57.3333333333 | 11.25 | 18.9 | 1.95 | 678079 | 7.21648695 | DE |
| 260 | 1.65 | 52.380952381 | 3.15 | 45.9 | 1.5 | 966922 | 14.37175551 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 4.8 | 0.7 | 17.07 | 4.35 | 5 | 4.1 | 5248180 |
| 1732728600 | 4.1 | 0.95 | 30.16 | 3.15 | 4.1 | 3.04 | 6789582 |
| 1732642200 | 3.15 | 0.5 | 18.87 | 2.65 | 3.15 | 2.545 | 1101678 |
| 1732555800 | 2.65 | 0.05 | 1.92 | 2.6 | 2.65 | 2.52 | 135956 |
| 1732296600 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 273 |
| 1732210200 | 2.6 | -0.05 | -1.89 | 2.65 | 2.65 | 2.6 | 267989 |
| 1732123800 | 2.65 | -0.1 | -3.64 | 2.8 | 2.8 | 2.65 | 405369 |
| 1732037400 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 24946 |
| 1731951000 | 2.75 | 0.15 | 5.77 | 2.65 | 2.75 | 2.65 | 321023 |
| 1731691800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 657110 |
| 1731605400 | 2.6 | -0.1 | -3.70 | 2.7 | 2.7 | 2.6 | 751696 |
| 1731519000 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 64765 |
| 1731432600 | 2.7 | -0.05 | -1.82 | 2.75 | 2.75 | 2.7 | 39520 |
| 1731346200 | 2.75 | 0 | 0.00 | 2.8 | 2.8 | 2.75 | 60587 |
| 1731087000 | 2.75 | 0 | 0.00 | 2.8 | 2.8 | 2.75 | 1286682 |
| 1731000600 | 2.75 | 0 | 0.00 | 2.85 | 2.85 | 2.75 | 274254 |
| 1730914200 | 2.75 | 0 | 0.00 | 2.85 | 2.85 | 2.75 | 216322 |
| 1730827800 | 2.75 | -0.05 | -1.79 | 2.85 | 2.85 | 2.75 | 37281 |
| 1730741400 | 2.8 | 0.08 | 2.94 | 2.85 | 2.85 | 2.8 | 37670 |
| 1730482200 | 2.72 | -0.08 | -2.86 | 2.85 | 2.85 | 2.72 | 107038 |
| 1730395800 | 2.8 | 0 | 0.00 | 2.85 | 2.85 | 2.8 | 13509 |
| 1730309400 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 43036 |
| 1730223000 | 2.8 | 0 | 0.00 | 2.85 | 2.8849999 | 2.75 | 829521 |
| 1730136600 | 2.8 | 0 | 0.00 | 2.85 | 2.85 | 2.8 | 71570 |
| 1729873800 | 2.8 | -0.05 | -1.75 | 2.9 | 2.9 | 2.8 | 485463 |
| 1729787400 | 2.85 | 0.05 | 1.79 | 2.8 | 2.85 | 2.75 | 1073352 |
| 1729701000 | 2.8 | -0.05 | -1.75 | 2.85 | 2.9 | 2.8 | 502915 |
| 1729614600 | 2.85 | -0.05 | -1.72 | 2.9 | 3.15 | 2.7 | 2062015 |
| 1729528200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 936462 |
| 1729269000 | 2.9 | 0.1 | 3.57 | 2.8 | 2.9 | 2.8 | 1270102 |
| 1729182600 | 2.8 | 0.15 | 5.66 | 2.675 | 2.9 | 2.675 | 1828837 |
| 1729096200 | 2.65 | 0 | 0.00 | 2.625 | 2.65 | 2.625 | 164180 |
| 1729009800 | 2.65 | 0 | 0.00 | 2.625 | 2.65 | 2.625 | 232518 |
| 1728923400 | 2.65 | 0.1 | 3.92 | 2.55 | 2.65 | 2.55 | 1163978 |
| 1728664200 | 2.55 | -0.08 | -2.86 | 2.625 | 2.625 | 2.55 | 228708 |
| 1728577800 | 2.625 | 0 | 0.00 | 2.625 | 2.625 | 2.625 | 50529 |
| 1728491400 | 2.625 | 0 | 0.00 | 2.625 | 2.625 | 2.625 | 570376 |
| 1728405000 | 2.625 | 0 | 0.00 | 2.625 | 2.625 | 2.625 | 394910 |
| 1728318600 | 2.625 | -0.08 | -2.78 | 2.7 | 2.7 | 2.625 | 694202 |
| 1728059400 | 2.7 | -0.15 | -5.26 | 2.85 | 2.85 | 2.7 | 525342 |
| 1727973000 | 2.85 | 0.18 | 6.54 | 2.675 | 2.85 | 2.675 | 1293418 |
| 1727886600 | 2.675 | -0.08 | -2.73 | 2.75 | 2.75 | 2.65 | 158457 |
| 1727800200 | 2.75 | -0.13 | -4.35 | 2.875 | 2.875 | 2.65 | 2378107 |
| 1727713800 | 2.875 | -0.38 | -11.54 | 3.25 | 3.25 | 2.85 | 1896511 |
| 1727454600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 2.97 | 283922 |
| 1727368200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.085 | 101903 |
| 1727281800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.085 | 8773 |
| 1727195400 | 3.25 | -0.18 | -5.11 | 3.425 | 3.425 | 3.25 | 179797 |
| 1727109000 | 3.425 | 0.13 | 3.79 | 3.3 | 3.475 | 3.1 | 963019 |
| 1726849800 | 3.3 | -0.25 | -7.04 | 3.55 | 3.55 | 3.3 | 685576 |
| 1726763400 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6 | 3.455 | 128179 |
| 1726677000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 6033 |
| 1726590600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 84104 |
| 1726504200 | 3.6 | -0.05 | -1.37 | 3.65 | 3.65 | 3.6 | 475368 |
| 1726245000 | 3.65 | 0.1 | 2.82 | 3.55 | 3.75 | 3.55 | 416815 |
| 1726158600 | 3.55 | -0.15 | -4.05 | 3.7 | 3.7 | 3.55 | 598666 |
| 1726072200 | 3.7 | -0.15 | -3.90 | 3.85 | 4.1 | 3.7 | 841856 |
| 1725985800 | 3.85 | 1.2 | 45.28 | 2.65 | 4.25 | 2.65 | 9318687 |
| 1725899400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 162762 |
| 1725640200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 11345 |
| 1725553800 | 2.65 | 0.05 | 1.92 | 2.6 | 2.65 | 2.6 | 288087 |
| 1725467400 | 2.6 | -0.15 | -5.45 | 2.75 | 2.75 | 2.6 | 299298 |
| 1725381000 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.75 | 76999 |
| 1725294600 | 2.8 | 0.2 | 7.69 | 2.6 | 2.85 | 2.6 | 674882 |
| 1725035400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.55 | 406587 |
| 1724949000 | 2.6 | -0.1 | -3.70 | 2.7 | 2.7 | 2.6 | 136812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
