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 | -1.41 | -4.37888198758 | 32.2 | 32.44 | 29.68 | 177043 | 31.24257374 | SP |
| 4 | -6.22 | -16.8062685761 | 37.01 | 39.51 | 29.68 | 122799 | 34.23874479 | SP |
| 12 | -12.88 | -29.4939317609 | 43.67 | 45.8 | 29.68 | 136985 | 38.36905471 | SP |
| 26 | -6.37 | -17.142088267 | 37.16 | 47.6573 | 29.68 | 188519 | 38.9230438 | SP |
| 52 | -11.4 | -27.0206210002 | 42.19 | 72.19 | 29.68 | 227557 | 46.06971758 | SP |
| 156 | 25.99 | 541.458333333 | 4.8 | 84.94 | 4.045 | 335556 | 46.43686657 | SP |
| 260 | -2.08 | -6.32795862489 | 32.87 | 84.94 | 4.045 | 274751 | 38.2901322 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 30.79 | -0.83 | -2.62 | 31.37 | 31.99 | 30.61 | 141785 |
| 1721428200 | 31.62 | 0.1 | 0.32 | 31.44 | 32 | 31.262 | 127949 |
| 1721341800 | 31.52 | 0.83 | 2.70 | 31.38 | 31.6515 | 29.68 | 273710 |
| 1721255400 | 30.69 | -0.78 | -2.48 | 31.66 | 31.66 | 30.15 | 204068 |
| 1721169000 | 31.47 | -0.96 | -2.96 | 32.2 | 32.439999 | 31.4 | 173562 |
| 1721082600 | 32.43 | -0.19 | -0.58 | 32.7 | 33.1 | 32.245399 | 109358 |
| 1720823400 | 32.619999 | -0.89 | -2.66 | 33 | 33.08 | 32.13 | 179504 |
| 1720737000 | 33.509999 | -2.9 | -7.96 | 34.85 | 34.85 | 32.939999 | 224652 |
| 1720650600 | 36.41 | -0.78 | -2.10 | 36.5 | 37.498 | 36.3 | 53194 |
| 1720564200 | 37.19 | 0.07 | 0.19 | 37.11 | 38.225 | 36.7828 | 60128 |
| 1720477800 | 37.12 | -0.23 | -0.62 | 37.13 | 37.62 | 36.95 | 59439 |
| 1720218600 | 37.35 | -0.31 | -0.82 | 37.59 | 38.14 | 37.22 | 68639 |
| 1720040640 | 37.66 | 0.1 | 0.27 | 37.15 | 37.77 | 36.88 | 73072 |
| 1719959400 | 37.56 | -0.38 | -1.00 | 38.08 | 38.22 | 37.31 | 88943 |
| 1719873000 | 37.94 | 0.19 | 0.50 | 36.95 | 38.65 | 36.865 | 84500 |
| 1719613800 | 37.75 | 0 | 0.00 | 37.75 | 37.75 | 37.75 | 0 |
| 1719527400 | 37.75 | -0.92 | -2.39 | 38.5 | 38.8505 | 37.63 | 94173 |
| 1719441000 | 38.6742 | 0.02 | 0.06 | 39.02 | 39.51 | 38.48 | 145702 |
| 1719354600 | 38.65 | 1.27 | 3.40 | 37.01 | 39.067 | 37.01 | 84558 |
| 1719268200 | 37.38 | -0.69 | -1.81 | 38.26 | 38.34 | 36.205 | 116698 |
| 1719009000 | 38.07 | -0.46 | -1.19 | 38.25 | 39.13 | 38.07 | 51035 |
| 1718922600 | 38.53 | 0.41 | 1.08 | 38.27 | 38.85 | 38.1 | 73302 |
| 1718749800 | 38.12 | -0.42 | -1.09 | 38.22 | 38.37 | 37.68 | 53947 |
| 1718663400 | 38.54 | 0.58 | 1.53 | 38.6 | 39.16 | 37.92 | 93314 |
| 1718404200 | 37.96 | 0.13 | 0.34 | 38.64 | 38.87 | 37.56 | 91755 |
| 1718317800 | 37.83 | -0.57 | -1.48 | 38.25 | 38.72 | 37.54 | 92852 |
| 1718231400 | 38.4 | -0.92 | -2.34 | 36.85 | 38.5518 | 36.24 | 206185 |
| 1718145000 | 39.32 | 0.44 | 1.13 | 39.36 | 39.67 | 38.68 | 62402 |
| 1718058600 | 38.88 | -0.61 | -1.54 | 39.57 | 40.435 | 38.48 | 76857 |
| 1717799400 | 39.49 | 1.08 | 2.81 | 39.84 | 40.4 | 39.2 | 127434 |
| 1717713000 | 38.41 | -0.24 | -0.62 | 38.97 | 39.7 | 38.38 | 89206 |
| 1717626600 | 38.65 | 0.2 | 0.52 | 38.22 | 39.25 | 38.22 | 105950 |
| 1717540200 | 38.45 | -1.17 | -2.95 | 39.89 | 40.0466 | 38.01 | 190121 |
| 1717453800 | 39.62 | 0.39 | 0.99 | 38.82 | 40.23 | 38.7 | 127137 |
| 1717194600 | 39.23 | -2.33 | -5.61 | 40.81 | 41.38 | 39.1001 | 254007 |
| 1717108200 | 41.56 | -1.91 | -4.39 | 42.45 | 42.66 | 41.47 | 203227 |
| 1717021800 | 43.47 | 1.27 | 3.01 | 43.34 | 43.9 | 43.1428 | 163904 |
| 1716935400 | 42.2 | 0.84 | 2.03 | 40.66 | 42.2784 | 40.27 | 168704 |
| 1716589800 | 41.36 | -0.05 | -0.12 | 41 | 41.5266 | 40.63 | 126944 |
| 1716503400 | 41.41 | 2.6 | 6.70 | 38.97 | 41.41 | 38.97 | 268607 |
| 1716417000 | 38.81 | 0.98 | 2.59 | 38.12 | 39.09 | 37.64 | 136631 |
| 1716330600 | 37.83 | 0.05 | 0.13 | 37.9 | 38.23 | 37.575 | 74549 |
| 1716244200 | 37.78 | 0.76 | 2.05 | 37.11 | 37.8289 | 36.94 | 91616 |
| 1715985000 | 37.02 | 0.11 | 0.30 | 37 | 37.35 | 36.75 | 94201 |
| 1715898600 | 36.91 | 0.23 | 0.63 | 36.43 | 37.0138 | 36.295 | 129176 |
| 1715812200 | 36.68 | -2.1 | -5.42 | 36.88 | 37.1791 | 36.36 | 238368 |
| 1715725800 | 38.78 | -0.73 | -1.85 | 38.8 | 39.26 | 38.1085 | 179982 |
| 1715639400 | 39.51 | -0.35 | -0.88 | 39.37 | 40.2299 | 38.7903 | 167161 |
| 1715380200 | 39.86 | 0.53 | 1.35 | 39.05 | 40.1699 | 39.05 | 159366 |
| 1715293800 | 39.33 | -2.78 | -6.60 | 40.75 | 40.85 | 39.25 | 317785 |
| 1715207400 | 42.11 | 0.95 | 2.31 | 41.95 | 42.5399 | 41.845 | 135444 |
| 1715121000 | 41.16 | -1.31 | -3.08 | 41.88 | 41.905 | 40.8299 | 150026 |
| 1715034600 | 42.47 | 0.03 | 0.07 | 41.64 | 42.98 | 41.38 | 125569 |
| 1714775400 | 42.44 | -1.06 | -2.44 | 41.54 | 42.7491 | 40.515 | 192079 |
| 1714689000 | 43.5 | -1.73 | -3.82 | 43.83 | 45.59 | 43.26 | 228833 |
| 1714602600 | 45.23 | -0.19 | -0.42 | 45.71 | 45.8 | 42.92 | 228769 |
| 1714516200 | 45.42 | 2.55 | 5.95 | 43.67 | 45.429 | 43.38 | 125284 |
| 1714429800 | 42.87 | -1.51 | -3.40 | 43.25 | 43.82 | 42.34 | 124229 |
| 1714170600 | 44.38 | -0.05 | -0.11 | 44.35 | 44.68 | 43.13 | 173409 |
| 1714084200 | 44.43 | 0.65 | 1.48 | 44.85 | 45.9599 | 44.22 | 204967 |
| 1713997800 | 43.78 | -0.46 | -1.04 | 44.66 | 45.36 | 43.47 | 161460 |
| 1713911400 | 44.24 | -1.06 | -2.34 | 45.05 | 45.26 | 43.7367 | 214406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
