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 | -4.86 | -12.0685373727 | 40.27 | 41.61 | 34.69 | 2073257 | 38.00070152 | CS |
| 4 | -4.65 | -11.6075886171 | 40.06 | 43.62 | 34.69 | 1417592 | 39.34715052 | CS |
| 12 | -18.955 | -34.8661822864 | 54.365 | 57.85 | 34.69 | 1534017 | 43.38570813 | CS |
| 26 | -24.91 | -41.2964190981 | 60.32 | 73.8 | 34.69 | 1517927 | 54.32841557 | CS |
| 52 | -54.71 | -60.7079449623 | 90.12 | 91.35 | 19.8301 | 2601440 | 45.06671444 | CS |
| 156 | -33.82 | -48.8516539073 | 69.23 | 94.75 | 19.8301 | 1782066 | 50.67418286 | CS |
| 260 | 9.91 | 38.862745098 | 25.5 | 94.75 | 16.85 | 1393408 | 47.42554476 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 35.41 | 0.43 | 1.23 | 35.73 | 36.62 | 35.05 | 770333 |
| 1719959700 | 34.98 | -1.31 | -3.61 | 36.2 | 36.34 | 34.69 | 1763042 |
| 1719873300 | 36.29 | -2.07 | -5.40 | 38.49 | 39.05 | 36.26 | 1893665 |
| 1719614100 | 38.36 | -3.16 | -7.61 | 39.52 | 39.98 | 37 | 4339164 |
| 1719527700 | 41.52 | 1.09 | 2.70 | 40.37 | 41.61 | 39.9 | 1144602 |
| 1719441300 | 40.43 | 0.03 | 0.07 | 40.27 | 40.98 | 39.6305 | 1225814 |
| 1719354900 | 40.4 | 1.98 | 5.15 | 38.73 | 40.58 | 38.16 | 1550632 |
| 1719268500 | 38.42 | 0.35 | 0.92 | 38.1 | 38.65 | 37.43 | 1372160 |
| 1719009300 | 38.07 | -1.66 | -4.18 | 39.57 | 39.72 | 37.93 | 3975457 |
| 1718922900 | 39.73 | -0.34 | -0.85 | 39.64 | 40.31 | 39.04 | 1061200 |
| 1718750100 | 40.07 | -0.26 | -0.64 | 40.31 | 41.19 | 39.53 | 802032 |
| 1718663700 | 40.33 | -1.67 | -3.98 | 41.81 | 43.15 | 40.22 | 977052 |
| 1718404500 | 42 | -0.56 | -1.32 | 42.5 | 42.95 | 41.73 | 676317 |
| 1718318100 | 42.56 | 0.06 | 0.14 | 42.66 | 43.61 | 41.92 | 756610 |
| 1718231700 | 42.5 | -0.25 | -0.58 | 43.62 | 43.62 | 41.88 | 991698 |
| 1718145300 | 42.75 | 1.05 | 2.52 | 41.53 | 43.01 | 41.06 | 612968 |
| 1718058900 | 41.7 | 1.33 | 3.29 | 40.3 | 41.87 | 40.29 | 895766 |
| 1717799700 | 40.37 | -0.68 | -1.66 | 40.81 | 41.78 | 40.29 | 507878 |
| 1717713300 | 41.05 | -0.45 | -1.08 | 41.65 | 41.66 | 40.505 | 1061810 |
| 1717626900 | 41.5 | 1.67 | 4.19 | 40.06 | 41.69 | 39.51 | 1326375 |
| 1717540500 | 39.83 | -0.28 | -0.70 | 39.72 | 40.19 | 38.67 | 924350 |
| 1717454100 | 40.11 | 0.86 | 2.19 | 39.57 | 41.71 | 39 | 1023268 |
| 1717194900 | 39.25 | -1.5 | -3.68 | 40.03 | 40.63 | 38.35 | 1999322 |
| 1717108500 | 40.75 | -0.36 | -0.88 | 41.11 | 41.45 | 40.4 | 1190032 |
| 1717022100 | 41.11 | 0.55 | 1.36 | 40.1 | 41.575 | 39.5 | 1145036 |
| 1716935700 | 40.56 | -0.05 | -0.12 | 41.14 | 41.455 | 39.25 | 953197 |
| 1716590100 | 40.61 | 0.93 | 2.34 | 39.71 | 42.7499 | 39.34 | 1280185 |
| 1716503700 | 39.68 | -3.92 | -8.99 | 43.02 | 43.127 | 39.23 | 1869576 |
| 1716417300 | 43.6 | 1.04 | 2.44 | 42.63 | 43.99 | 42.0501 | 1259808 |
| 1716330900 | 42.56 | -0.66 | -1.53 | 43.15 | 43.29 | 41.63 | 1084594 |
| 1716244500 | 43.22 | 1.91 | 4.62 | 41.37 | 43.29 | 40.99 | 884326 |
| 1715985300 | 41.31 | -0.69 | -1.64 | 41.95 | 42.42 | 41.16 | 865911 |
| 1715898900 | 42 | 0.08 | 0.19 | 41.85 | 42.075 | 40.85 | 3156209 |
| 1715812500 | 41.92 | 0.72 | 1.75 | 42.15 | 43.41 | 41.435 | 1021024 |
| 1715726100 | 41.2 | -1.81 | -4.21 | 43.01 | 43.8 | 41.05 | 1454718 |
| 1715639700 | 43.01 | 1.02 | 2.43 | 42.91 | 43.91 | 42.13 | 1153414 |
| 1715380500 | 41.99 | -0.53 | -1.25 | 42.86 | 43.06 | 41.35 | 979669 |
| 1715294100 | 42.52 | 0.22 | 0.52 | 42.73 | 43 | 41.71 | 1060508 |
| 1715207700 | 42.3 | -1.6 | -3.64 | 44.12 | 44.12 | 41.57 | 2160435 |
| 1715121300 | 43.9 | -4.91 | -10.06 | 45.1 | 47.6 | 41.7525 | 4518897 |
| 1715034900 | 48.81 | 1.35 | 2.84 | 47.32 | 49.06 | 47.175 | 1847853 |
| 1714775700 | 47.46 | -0.03 | -0.06 | 48.46 | 48.76 | 47.22 | 1106743 |
| 1714689300 | 47.49 | 1.44 | 3.13 | 46.62 | 47.74 | 46.1 | 1020624 |
| 1714602900 | 46.05 | 1.86 | 4.21 | 44.75 | 47.23 | 44.49 | 2333761 |
| 1714516500 | 44.19 | -3.65 | -7.63 | 46.6 | 46.8499 | 38.2188 | 6668248 |
| 1714430100 | 47.84 | -2.02 | -4.05 | 48.95 | 49.38 | 47.56 | 1400610 |
| 1714170900 | 49.86 | 1.93 | 4.03 | 50 | 50.98 | 48.85 | 1215020 |
| 1714084500 | 47.93 | -2 | -4.01 | 49.02 | 49.05 | 47.02 | 1100544 |
| 1713998100 | 49.93 | 1.21 | 2.48 | 48.84 | 50.405 | 48.6241 | 1245761 |
| 1713911700 | 48.72 | 1.08 | 2.27 | 48.18 | 50 | 47.97 | 1184940 |
| 1713825300 | 47.64 | 0.11 | 0.23 | 48.08 | 48.42 | 46.63 | 784470 |
| 1713566100 | 47.53 | 0.02 | 0.04 | 47.52 | 48.19 | 46.53 | 1179330 |
| 1713479700 | 47.51 | -0.52 | -1.08 | 47.91 | 48.83 | 46.4 | 1946309 |
| 1713393300 | 48.03 | -3.79 | -7.31 | 51.67 | 52.44 | 47.96 | 1678614 |
| 1713306900 | 51.82 | 0.32 | 0.62 | 51.87 | 53.06 | 51.45 | 894074 |
| 1713220500 | 51.5 | -0.29 | -0.56 | 51.76 | 53.04 | 50.28 | 2616448 |
| 1712961300 | 51.79 | -3.94 | -7.07 | 55.13 | 55.5999 | 50.07 | 2002863 |
| 1712874900 | 55.73 | -1.11 | -1.95 | 57.15 | 57.85 | 55.22 | 1053934 |
| 1712788500 | 56.84 | 1.72 | 3.12 | 54.365 | 57.03 | 53.91 | 774118 |
| 1712702100 | 55.12 | 1.31 | 2.43 | 53.77 | 55.33 | 53.45 | 852405 |
| 1712615700 | 53.81 | -2.1 | -3.76 | 55.99 | 55.99 | 53.76 | 809179 |
| 1712356500 | 55.91 | -0.14 | -0.25 | 56.06 | 56.13 | 54.47 | 681300 |
| 1712270100 | 56.05 | -0.9 | -1.58 | 56.95 | 58.1222 | 55.9 | 761937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
