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 | -1.6049 | -14.7036188731 | 10.915 | 11.16 | 8.33 | 406846256 | 9.95344462 | SP |
| 4 | -10.2999 | -52.5237123916 | 19.61 | 21.3651 | 7.225 | 290395414 | 11.41670463 | SP |
| 12 | -25.6299 | -73.3540354894 | 34.94 | 34.94 | 7.225 | 162747432 | 16.01799818 | SP |
| 26 | -27.8599 | -74.9526499865 | 37.17 | 38.445 | 7.225 | 115896838 | 20.93146121 | SP |
| 52 | -31.2899 | -77.0687192118 | 40.6 | 70.08 | 7.225 | 96474554 | 28.65294301 | SP |
| 156 | -15.9499 | -63.1429136975 | 25.26 | 70.08 | 6.21 | 82602232 | 23.02692556 | SP |
| 260 | 0.46228969 | 5.22490507598 | 8.84781031 | 74.21 | 6.21 | 54485941 | 24.74154176 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 9.2 | -0.14 | -1.50 | 9.55 | 9.55 | 8.9 | 232286562 |
| 1744842600 | 9.34 | -1.26 | -11.89 | 9.13 | 9.75 | 8.33 | 360898878 |
| 1744756200 | 10.6 | 0.13 | 1.24 | 10.6 | 11.02 | 10.41 | 223236119 |
| 1744669800 | 10.47 | 0.24 | 2.35 | 11.145 | 11.16 | 9.97 | 356398242 |
| 1744410600 | 10.23 | 0.6 | 6.23 | 9.35 | 10.39 | 8.91 | 411180455 |
| 1744324200 | 9.63 | -3.14 | -24.59 | 10.915 | 11.14 | 8.35 | 682517585 |
| 1744237800 | 12.77 | 4.52 | 54.79 | 8.475 | 13.11 | 8.24 | 783819076 |
| 1744151400 | 8.25 | -0.9 | -9.84 | 10.41 | 10.84 | 7.6 | 482942180 |
| 1744065000 | 9.15 | 0.42 | 4.81 | 7.88 | 10.98 | 7.225 | 706978528 |
| 1743805800 | 8.73 | -2.68 | -23.49 | 10.05 | 10.4299 | 8.175 | 496231451 |
| 1743719400 | 11.41 | -4.85 | -29.83 | 13.81 | 14.12 | 11.4 | 300071381 |
| 1743633000 | 16.26 | 0.31 | 1.94 | 15.19 | 16.89 | 15.03 | 139037533 |
| 1743546600 | 15.95 | 0 | 0.00 | 15.725 | 15.99 | 14.825 | 105499802 |
| 1743460200 | 15.95 | -0.08 | -0.50 | 15.07 | 15.9761 | 14.4 | 110978058 |
| 1743201000 | 16.03 | -1.73 | -9.74 | 17.33 | 17.59 | 15.74 | 137775795 |
| 1743114600 | 17.76 | -1.03 | -5.48 | 18.165 | 18.4099 | 17.3601 | 102720512 |
| 1743028200 | 18.79 | -1.76 | -8.56 | 20.3 | 20.51 | 18.2 | 94690499 |
| 1742941800 | 20.55 | -0.45 | -2.14 | 20.83 | 21.0199 | 20.35 | 57517066 |
| 1742855400 | 21 | 1.72 | 8.92 | 20.48 | 21.3651 | 20.37 | 91320286 |
| 1742596200 | 19.28 | -0.65 | -3.26 | 18.82 | 19.4864 | 18.37 | 84041221 |
| 1742509800 | 19.93 | -0.45 | -2.21 | 19.61 | 20.57 | 19.5854 | 80053610 |
| 1742423400 | 20.38 | 0.45 | 2.26 | 19.89 | 21.37 | 19.46 | 82832273 |
| 1742337000 | 19.93 | -0.86 | -4.14 | 20.19 | 20.4 | 19.52 | 78742938 |
| 1742250600 | 20.79 | 0.99 | 5.00 | 19.51 | 21.28 | 19.5 | 82457708 |
| 1741991400 | 19.8 | 1.71 | 9.45 | 19.06 | 19.93 | 18.99 | 99380686 |
| 1741905000 | 18.09 | -0.21 | -1.15 | 18.38 | 19.2699 | 17.575 | 116692029 |
| 1741818600 | 18.3 | 0.89 | 5.11 | 18.54 | 19.11 | 17.9038 | 137148681 |
| 1741732200 | 17.41 | -0.58 | -3.22 | 18.05 | 18.495 | 16.51 | 160602200 |
| 1741645800 | 17.99 | -2.89 | -13.84 | 19.34 | 19.8 | 17.1 | 168057077 |
| 1741390200 | 20.88 | 1.65 | 8.58 | 19.5 | 21.0899 | 18.75 | 139029782 |
| 1741303800 | 19.23 | -2.72 | -12.39 | 19.71 | 21.02 | 19.01 | 163631180 |
| 1741217400 | 21.95 | 1.3 | 6.30 | 21.25 | 22.16 | 20.12 | 117293675 |
| 1741131000 | 20.65 | 0.14 | 0.68 | 20.28 | 22.261 | 19 | 153242545 |
| 1741044600 | 20.51 | -2.22 | -9.77 | 23.715 | 23.73 | 19.71 | 141140547 |
| 1740785400 | 22.73 | 0.98 | 4.51 | 21.8 | 23.2199 | 21.0201 | 110633180 |
| 1740699000 | 21.75 | -4.54 | -17.27 | 26.78 | 26.9 | 21.7301 | 144024639 |
| 1740612600 | 26.29 | 1.22 | 4.87 | 25.99 | 27 | 25.52 | 75384067 |
| 1740526200 | 25.07 | -1.69 | -6.32 | 26.655 | 26.92 | 24.82 | 90526378 |
| 1740439800 | 26.76 | -2.05 | -7.12 | 29.16 | 29.26 | 26.66 | 63222691 |
| 1740180600 | 28.81 | -2.89 | -9.12 | 31.905 | 31.96 | 28.4 | 61721604 |
| 1740094200 | 31.7 | 0.23 | 0.73 | 32.06 | 32.64 | 30.7 | 50810697 |
| 1740007800 | 31.47 | 1.48 | 4.93 | 30.19 | 31.89 | 29.7601 | 58101906 |
| 1739921400 | 29.99 | 1.44 | 5.04 | 29.2 | 30.23 | 28.71 | 59991116 |
| 1739575800 | 28.55 | 0.08 | 0.28 | 28.485 | 28.82 | 28.105 | 43152315 |
| 1739489400 | 28.47 | 0.93 | 3.38 | 27.49 | 28.55 | 27.4 | 60849051 |
| 1739403000 | 27.54 | 0.14 | 0.51 | 26.18 | 27.54 | 25.95 | 57004423 |
| 1739316600 | 27.4 | 0.05 | 0.18 | 26.68 | 27.9 | 26.68 | 43696435 |
| 1739230200 | 27.35 | 1.02 | 3.87 | 26.92 | 27.55 | 26.9 | 53118382 |
| 1738971000 | 26.33 | -1.36 | -4.91 | 27.87 | 28.28 | 25.8 | 87602172 |
| 1738884600 | 27.69 | -0.01 | -0.04 | 27.17 | 27.8 | 26.7207 | 59547298 |
| 1738798200 | 27.7 | 1.45 | 5.52 | 26.09 | 27.9499 | 25.54 | 70216240 |
| 1738711800 | 26.25 | 0.64 | 2.50 | 25.34 | 26.6 | 25.2 | 60110798 |
| 1738625400 | 25.61 | -1.41 | -5.22 | 24.8 | 26.49 | 24.31 | 103244479 |
| 1738366200 | 27.02 | -0.13 | -0.48 | 27.63 | 29.25 | 26.7 | 101818458 |
| 1738279800 | 27.15 | 1.47 | 5.72 | 26.58 | 27.67 | 26.14 | 85674952 |
| 1738193400 | 25.68 | 0.31 | 1.22 | 26.11 | 26.295 | 24.851 | 93584718 |
| 1738107000 | 25.37 | 0.31 | 1.24 | 25.44 | 25.8 | 23.75 | 102343214 |
| 1738020600 | 25.06 | -7.59 | -23.25 | 27.66 | 28.08 | 23.84 | 195125035 |
| 1737761400 | 32.65 | -2.5 | -7.11 | 34.94 | 34.94 | 32.31 | 59687209 |
| 1737675000 | 35.15 | 0 | 0.00 | 35.15 | 35.15 | 35.15 | 0 |
| 1737588600 | 35.15 | 1.46 | 4.33 | 34.69 | 36.15 | 34.6 | 51894661 |
| 1737502200 | 33.69 | 1.2 | 3.69 | 33.33 | 34.53 | 32.5 | 60119465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
