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 | 3.441 | 13.6601826121 | 25.19 | 29.58 | 23.485 | 14052850 | 26.46248906 | CS |
| 4 | 5.051 | 21.4206955047 | 23.58 | 29.58 | 18.81 | 18519823 | 24.26917035 | CS |
| 12 | -10.369 | -26.5871794872 | 39 | 44.59 | 17.88 | 19062196 | 26.77083331 | CS |
| 26 | 12.841 | 81.3236225459 | 15.79 | 54.74 | 14.15 | 25759871 | 30.58211154 | CS |
| 52 | 20.741 | 262.877059569 | 7.89 | 54.74 | 6.22 | 15914723 | 26.2786909 | CS |
| 156 | 19.551 | 215.31938326 | 9.08 | 54.74 | 3.04 | 9739302 | 19.02608385 | CS |
| 260 | 18.031 | 170.103773585 | 10.6 | 54.74 | 3.04 | 8987722 | 18.80392346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 28.9 | 0.51 | 1.80 | 28.43 | 31.85 | 27.71 | 27641482 |
| 1745534400 | 28.39 | 1.59 | 5.93 | 27 | 29.58 | 26.96 | 17922845 |
| 1745448000 | 26.8 | 1.24 | 4.85 | 27 | 27.84 | 26.27 | 14331743 |
| 1745361600 | 25.56 | 1.53 | 6.37 | 24.49 | 25.93 | 23.93 | 12058803 |
| 1745275200 | 24.03 | -1.71 | -6.64 | 25.19 | 25.24 | 23.485 | 11738762 |
| 1744929600 | 25.74 | 1.17 | 4.76 | 24.93 | 25.87 | 24.48 | 10135700 |
| 1744843200 | 24.57 | -0.83 | -3.27 | 24.57 | 25.36 | 23.8009 | 9698008 |
| 1744756800 | 25.4 | 0.05 | 0.20 | 25.5 | 26.075 | 24.665 | 9703984 |
| 1744670400 | 25.35 | -0.74 | -2.84 | 27.66 | 28.25 | 24.75 | 19172781 |
| 1744411200 | 26.09 | 0.2 | 0.77 | 26.25 | 27.25 | 25.3709 | 15326345 |
| 1744324800 | 25.89 | -0.48 | -1.82 | 25.28 | 26.615 | 24.45 | 18664357 |
| 1744238400 | 26.37 | 5.09 | 23.92 | 21.875 | 26.56 | 21.3605 | 31858668 |
| 1744152000 | 21.28 | -1.47 | -6.46 | 24.05 | 24.5991 | 20.65 | 26154340 |
| 1744065600 | 22.75 | 2.07 | 10.01 | 19.61 | 24 | 18.81 | 28867473 |
| 1743806400 | 20.68 | -2.57 | -11.05 | 22.55 | 22.87 | 19.37 | 26793065 |
| 1743720000 | 23.25 | -1.8 | -7.19 | 23.18 | 23.7791 | 22.53 | 19883793 |
| 1743633600 | 25.05 | 1.86 | 8.02 | 23.08 | 25.835 | 22.69 | 25554010 |
| 1743547200 | 23.19 | 1.12 | 5.07 | 24.31 | 24.62 | 22.22 | 22867045 |
| 1743460800 | 22.07 | -0.78 | -3.41 | 21.62 | 23.0976 | 21.5 | 15015013 |
| 1743201600 | 22.85 | -0.8 | -3.38 | 23.58 | 23.66 | 21.92 | 15409470 |
| 1743115200 | 23.65 | -1.15 | -4.64 | 24.08 | 25.2 | 23.445 | 14090546 |
| 1743028800 | 24.8 | -0.75 | -2.94 | 26.76 | 27.83 | 24.66 | 29999014 |
| 1742942400 | 25.55 | -0.57 | -2.18 | 25.77 | 26.19 | 25.04 | 17162879 |
| 1742856000 | 26.12 | 3.86 | 17.34 | 23.24 | 26.32 | 23.08 | 34647987 |
| 1742596800 | 22.26 | 1.12 | 5.30 | 20.96 | 22.72 | 20.86 | 21920859 |
| 1742510400 | 21.14 | -2.16 | -9.27 | 23.39 | 24.5 | 20.61 | 29386400 |
| 1742424000 | 23.3 | 0.62 | 2.73 | 23.55 | 24.1191 | 22.18 | 16548416 |
| 1742337600 | 22.68 | -2.25 | -9.03 | 23.61 | 24.4591 | 22.635 | 20807751 |
| 1742251200 | 24.93 | -0.07 | -0.28 | 24.98 | 25.5 | 24.03 | 30520594 |
| 1741992000 | 25 | 3.63 | 16.99 | 22.54 | 25.24 | 22.06 | 37709774 |
| 1741905600 | 21.37 | -0.45 | -2.06 | 21.69 | 22.57 | 20.57 | 32341313 |
| 1741819200 | 21.82 | 3.12 | 16.68 | 20.3 | 22.19 | 19.59 | 27063630 |
| 1741732800 | 18.7 | 0.43 | 2.35 | 18.38 | 19.1767 | 17.88 | 17811886 |
| 1741646400 | 18.27 | -2.28 | -11.09 | 20 | 20.11 | 17.935 | 15581992 |
| 1741390800 | 20.55 | 0.07 | 0.34 | 20.48 | 21.29 | 19.915 | 16006777 |
| 1741304400 | 20.48 | -2.15 | -9.50 | 21.99 | 22.06 | 20.3201 | 16542563 |
| 1741218000 | 22.63 | 0.28 | 1.25 | 22.85 | 23.2 | 21.66 | 16038035 |
| 1741131600 | 22.35 | -0.76 | -3.29 | 21.44 | 23.1964 | 20.84 | 21023170 |
| 1741045200 | 23.11 | -1.46 | -5.94 | 25.35 | 25.58 | 22.65 | 18198921 |
| 1740786000 | 24.57 | -0.34 | -1.36 | 24.04 | 25.62 | 23.01 | 21961174 |
| 1740699600 | 24.91 | -5.02 | -16.77 | 28 | 28.99 | 24.33 | 34685774 |
| 1740613200 | 29.93 | 0.2 | 0.67 | 30.8 | 31.0717 | 29.55 | 14010102 |
| 1740526800 | 29.73 | -1.51 | -4.83 | 30.88 | 31.11 | 28.12 | 13241539 |
| 1740440400 | 31.24 | -0.5 | -1.58 | 31.25 | 32.5401 | 30.01 | 12406354 |
| 1740181200 | 31.74 | -2.01 | -5.96 | 34.82 | 35.5 | 31.36 | 15745092 |
| 1740094800 | 33.75 | -0.39 | -1.14 | 35.72 | 35.72 | 32.84 | 13005961 |
| 1740008400 | 34.14 | 0.2 | 0.59 | 33.62 | 35.9299 | 32.34 | 20505623 |
| 1739922000 | 33.94 | -3.52 | -9.40 | 35.97 | 36.3199 | 32.82 | 20077144 |
| 1739576400 | 37.46 | -1.19 | -3.08 | 38.4 | 38.58 | 37.04 | 8157184 |
| 1739490000 | 38.65 | 0.65 | 1.71 | 38.56 | 38.85 | 36.52 | 14205744 |
| 1739403600 | 38 | 0.3 | 0.80 | 38 | 39.33 | 37.51 | 11868067 |
| 1739317200 | 37.7 | -3.37 | -8.21 | 41.93 | 42.49 | 37.55 | 15501402 |
| 1739230800 | 41.07 | 0.5 | 1.23 | 39.34 | 42.85 | 39.18 | 13632545 |
| 1738971600 | 40.57 | -0.7 | -1.70 | 41.66 | 43.97 | 40.05 | 15561203 |
| 1738885200 | 41.27 | -1.05 | -2.48 | 42.66 | 44.34 | 40.65 | 10393948 |
| 1738798800 | 42.32 | 0.46 | 1.10 | 42.31 | 43.59 | 39.65 | 13451222 |
| 1738712400 | 41.86 | 0.39 | 0.94 | 41.89 | 44.59 | 41.43 | 16426199 |
| 1738626000 | 41.47 | 1.98 | 5.01 | 37.24 | 42.3765 | 37.21 | 15504923 |
| 1738366800 | 39.49 | 0.68 | 1.75 | 39 | 42.98 | 38.8 | 20056765 |
| 1738280400 | 38.81 | -0.73 | -1.85 | 40.45 | 41.6793 | 38.231 | 12495172 |
| 1738194000 | 39.54 | 0.68 | 1.75 | 39.25 | 40.6 | 38.39 | 13088617 |
| 1738107600 | 38.86 | 0.32 | 0.83 | 40.01 | 40.17 | 35.75 | 15576796 |
| 1738021200 | 38.54 | -2.22 | -5.45 | 38.02 | 42.12 | 37.56 | 20661932 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
