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 | -0.18 | -0.4662004662 | 38.61 | 42.9 | 37 | 40016 | 40.69444082 | SP |
| 4 | -9.27 | -19.4339622642 | 47.7 | 60.44 | 37 | 41817 | 48.62382202 | SP |
| 12 | 13.35 | 53.2296650718 | 25.08 | 60.44 | 22.6 | 34682 | 42.9690905 | SP |
| 26 | 13.35 | 53.2296650718 | 25.08 | 60.44 | 22.6 | 34682 | 42.9690905 | SP |
| 52 | 13.35 | 53.2296650718 | 25.08 | 60.44 | 22.6 | 34682 | 42.9690905 | SP |
| 156 | 13.35 | 53.2296650718 | 25.08 | 60.44 | 22.6 | 34682 | 42.9690905 | SP |
| 260 | 13.35 | 53.2296650718 | 25.08 | 60.44 | 22.6 | 34682 | 42.9690905 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 38.43 | 0.15 | 0.39 | 39.77 | 39.77 | 37.91 | 16304 |
| 1735255800 | 38.28 | -4.37 | -10.25 | 39.24 | 39.24 | 37.915 | 25242 |
| 1735077840 | 42.65 | 2.19 | 5.41 | 41.44 | 42.9 | 41.2 | 15551 |
| 1734996600 | 40.46 | -0.96 | -2.32 | 39.2 | 40.58 | 37 | 58343 |
| 1734737400 | 41.42 | 1.82 | 4.60 | 38.61 | 42.629 | 38.3 | 61348 |
| 1734651000 | 39.6 | -8.41 | -17.52 | 48.13 | 48.17 | 38.7 | 59017 |
| 1734564600 | 48.01 | -6.78 | -12.37 | 52.94 | 53.84 | 47.2305 | 75340 |
| 1734478200 | 54.79 | -3.34 | -5.75 | 57.37 | 57.56 | 54.76 | 24430 |
| 1734391800 | 58.13 | 3.58 | 6.56 | 54.48 | 59.89 | 54.3 | 63980 |
| 1734132600 | 54.55 | 0.82 | 1.52 | 55.12 | 56.24 | 53.8377 | 13420 |
| 1734046200 | 53.7341 | 1.2 | 2.29 | 56.35 | 56.5201 | 52.98 | 15864 |
| 1733959800 | 52.53 | 5 | 10.52 | 49.89 | 52.8099 | 49.69 | 27273 |
| 1733873400 | 47.53 | -2.47 | -4.94 | 49.63 | 49.7 | 44.17 | 76981 |
| 1733787000 | 50 | -9.32 | -15.71 | 54.65 | 56.08 | 49.865 | 40474 |
| 1733527800 | 59.32 | 6.32 | 11.92 | 54.59 | 60.44 | 54.59 | 37553 |
| 1733441400 | 53 | -2.15 | -3.90 | 56.46 | 56.76 | 51.99 | 34193 |
| 1733355000 | 55.15 | 7.52 | 15.79 | 50.51 | 55.15 | 50.51 | 65389 |
| 1733268600 | 47.63 | -0.15 | -0.31 | 46.03 | 47.63 | 45.32 | 29956 |
| 1733182200 | 47.78 | 0.85 | 1.81 | 48.28 | 49.55 | 46.9494 | 67557 |
| 1732917840 | 46.93 | -1.64 | -3.38 | 47.7 | 48.31 | 46.93 | 11058 |
| 1732750200 | 48.57 | 7.92 | 19.48 | 44.58 | 48.71 | 44.58 | 54427 |
| 1732663800 | 40.65 | -5.01 | -10.97 | 41.2 | 41.37 | 39.54 | 15776 |
| 1732577400 | 45.66 | 5.4 | 13.41 | 45.39 | 46.59 | 41.88 | 27133 |
| 1732318200 | 40.26 | -1.77 | -4.21 | 40.3 | 41.0065 | 39.81 | 31313 |
| 1732231800 | 42.03 | 6.71 | 19.00 | 41.94 | 42.73 | 39.5583 | 58541 |
| 1732145400 | 35.32 | -0.95 | -2.62 | 36.84 | 36.84 | 34.6597 | 25690 |
| 1732059000 | 36.27 | -1.29 | -3.43 | 36.09 | 37.1 | 35.9168 | 12411 |
| 1731972600 | 37.56 | 1.76 | 4.92 | 35.935 | 38.1538 | 35.6 | 10443 |
| 1731713400 | 35.8 | -0.2 | -0.56 | 35.65 | 35.86 | 34.13 | 36954 |
| 1731627000 | 36 | -1.6 | -4.26 | 38.32 | 38.45 | 35.52 | 11997 |
| 1731540600 | 37.6 | -3.22 | -7.89 | 40.82 | 41.79 | 36.91 | 49060 |
| 1731454200 | 40.82 | -1.81 | -4.24 | 40.69 | 41.3 | 38.87 | 59286 |
| 1731367800 | 42.6265 | 9.34 | 28.05 | 38.61 | 42.9 | 38.2477 | 77325 |
| 1731108600 | 33.2884 | 0.79 | 2.43 | 33.479999 | 34.32 | 32.34 | 51359 |
| 1731022200 | 32.5 | 4.47 | 15.95 | 30.68 | 32.5 | 29.93 | 97114 |
| 1730935800 | 28.03 | 5.03 | 21.88 | 22.9972 | 28.35 | 22.9972 | 3532 |
| 1730849400 | 22.9972 | 0.13 | 0.58 | 23.72 | 23.81 | 22.6 | 4811 |
| 1730763000 | 22.8643 | -1.85 | -7.47 | 23.74 | 23.74 | 22.685 | 13294 |
| 1730500200 | 24.71 | -0.13 | -0.52 | 25.34 | 25.9999 | 24.541 | 8916 |
| 1730413800 | 24.84 | -2.94 | -10.58 | 27.23 | 27.23 | 24.84 | 18719 |
| 1730327400 | 27.78 | 0.48 | 1.76 | 28.59 | 29.35 | 27.78 | 34049 |
| 1730241000 | 27.3001 | 2.57 | 10.38 | 27.17 | 28.3 | 27.17 | 10807 |
| 1730154600 | 24.7327 | 0.49 | 2.04 | 25.34 | 25.34 | 24.531 | 13746 |
| 1729895400 | 24.2379 | -1.31 | -5.11 | 25.5442 | 25.77 | 23.88 | 12029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
