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 | -10.0999 | -30.5132930514 | 33.1 | 34.3 | 22.9691 | 1342048 | 28.39447288 | CS |
| 4 | -7.8049 | -25.3364713521 | 30.805 | 34.3 | 22.9691 | 675621 | 29.98337097 | CS |
| 12 | 1.1601 | 5.31181318681 | 21.84 | 34.3 | 19.6962 | 503250 | 27.46923877 | CS |
| 26 | -3.0299 | -11.6400307338 | 26.03 | 34.78 | 13.68 | 577833 | 25.01915522 | CS |
| 52 | 13.6101 | 144.942492013 | 9.39 | 34.78 | 7.79 | 518852 | 21.92674281 | CS |
| 156 | 13.7801 | 149.458785249 | 9.22 | 34.78 | 2.19 | 253434 | 17.70266794 | CS |
| 260 | 0.5001 | 2.22266666667 | 22.5 | 34.78 | 2.19 | 247506 | 17.471449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 22.965 | -2.45 | -9.64 | 26.76 | 27.07 | 22.85 | 2259538 |
| 1752186900 | 25.415 | -6.88 | -21.32 | 32.36 | 32.36 | 24.61 | 3167901 |
| 1752100500 | 32.299999 | 0.13 | 0.40 | 33.17 | 33.49 | 31.47 | 623119 |
| 1752014100 | 32.17 | -1.39 | -4.14 | 33.91 | 34.3 | 31.35 | 821473 |
| 1751927700 | 33.56 | 0.38 | 1.15 | 33.1 | 33.95 | 32.47 | 694234 |
| 1751576640 | 33.18 | 1.55 | 4.90 | 32.13 | 33.439999 | 31.9 | 360208 |
| 1751495700 | 31.63 | 1.3 | 4.29 | 30.19 | 31.7999 | 29.75 | 510373 |
| 1751409300 | 30.33 | -0.55 | -1.78 | 30.48 | 31.4402 | 30.05 | 536312 |
| 1751322900 | 30.88 | -0.69 | -2.19 | 32 | 32.5 | 30.76 | 807669 |
| 1751063700 | 31.57 | 0.64 | 2.07 | 31.23 | 32 | 29.51 | 648317 |
| 1750977300 | 30.93 | 0.3 | 0.98 | 30.94 | 31.795 | 30.48 | 383369 |
| 1750890900 | 30.63 | -2.04 | -6.24 | 32.909999 | 32.909999 | 30.47 | 534592 |
| 1750804500 | 32.67 | 1 | 3.16 | 32.1 | 33.555 | 31.3401 | 638588 |
| 1750718100 | 31.67 | 1.34 | 4.42 | 30.36 | 31.925 | 29.8214 | 439849 |
| 1750458900 | 30.33 | -0.62 | -2.00 | 31.38 | 31.74 | 30.3 | 482235 |
| 1750286100 | 30.95 | -0.41 | -1.31 | 31.46 | 32.71 | 30.9 | 327995 |
| 1750199700 | 31.36 | -0.08 | -0.25 | 31.74 | 32.051699 | 30.55 | 378664 |
| 1750113300 | 31.44 | 1.62 | 5.43 | 30.66 | 31.96 | 30.625 | 334278 |
| 1749854100 | 29.82 | -1.75 | -5.54 | 30.805 | 31.3417 | 29.565 | 403463 |
| 1749767700 | 31.57 | 1.99 | 6.73 | 29.31 | 31.61 | 28.7505 | 472444 |
| 1749681300 | 29.58 | 0.79 | 2.74 | 29.02 | 30.1899 | 28.3495 | 532710 |
| 1749594900 | 28.79 | -0.82 | -2.77 | 29.54 | 30.3892 | 27.83 | 461845 |
| 1749508500 | 29.61 | -1.74 | -5.55 | 32 | 32.049999 | 29.436 | 570784 |
| 1749249300 | 31.35 | 4.78 | 17.99 | 28.84 | 33.049999 | 28.21 | 2029358 |
| 1749162900 | 26.57 | 0.1 | 0.38 | 26.53 | 27.275 | 26 | 352911 |
| 1749076500 | 26.47 | -0.04 | -0.15 | 26.3 | 26.58 | 25.4426 | 267816 |
| 1748990100 | 26.51 | -0.79 | -2.89 | 27.5 | 27.66 | 26.06 | 368576 |
| 1748903700 | 27.3 | 0.64 | 2.40 | 26.68 | 27.43 | 26.2412 | 345060 |
| 1748644500 | 26.66 | 0.3 | 1.12 | 26.12 | 26.9456 | 25.51 | 349933 |
| 1748558100 | 26.365 | 0.33 | 1.29 | 26.48 | 26.48 | 25.61 | 305748 |
| 1748471700 | 26.03 | 0.34 | 1.32 | 25.71 | 26.3 | 25.09 | 360536 |
| 1748385300 | 25.69 | 1.84 | 7.71 | 24.32 | 26.22 | 24 | 472592 |
| 1748039700 | 23.85 | 0.44 | 1.88 | 23 | 24.28 | 22.6766 | 429022 |
| 1747953300 | 23.41 | -0.44 | -1.84 | 23.85 | 23.91 | 23.05 | 330568 |
| 1747866900 | 23.85 | -1.05 | -4.22 | 24.65 | 24.985 | 23.71 | 280255 |
| 1747780500 | 24.9 | -0.71 | -2.77 | 25.28 | 25.61 | 24.325 | 372325 |
| 1747694100 | 25.61 | 0.24 | 0.95 | 24.82 | 25.705 | 24.5 | 232151 |
| 1747434900 | 25.37 | -0.16 | -0.63 | 25.64 | 26 | 25.1056 | 230752 |
| 1747348500 | 25.53 | 1.19 | 4.89 | 24.16 | 25.62 | 23.89 | 355650 |
| 1747262100 | 24.34 | -0.32 | -1.30 | 24.68 | 25 | 24.14 | 325052 |
| 1747175700 | 24.66 | 1.39 | 5.97 | 23.27 | 25 | 23.27 | 446606 |
| 1747089300 | 23.27 | 1.78 | 8.28 | 22.75 | 23.495 | 22.0612 | 439447 |
| 1746830100 | 21.49 | -1.14 | -5.04 | 22.63 | 22.7 | 21.34 | 297898 |
| 1746743700 | 22.63 | 1.75 | 8.38 | 21.5 | 22.7286 | 21.24 | 390260 |
| 1746657300 | 20.88 | -1.45 | -6.49 | 22.3 | 22.46 | 20.565 | 353984 |
| 1746570900 | 22.33 | -0.27 | -1.19 | 21.84 | 22.505 | 21.71 | 306438 |
| 1746484500 | 22.6 | -1.18 | -4.96 | 23.66 | 23.77 | 22.51 | 295233 |
| 1746225300 | 23.78 | 1.21 | 5.36 | 22.98 | 24.8699 | 22.9045 | 653970 |
| 1746138900 | 22.57 | 0.18 | 0.80 | 22.84 | 22.998 | 22.22 | 307520 |
| 1746052500 | 22.39 | -0.14 | -0.62 | 21.69 | 22.5 | 20.7 | 366156 |
| 1745966100 | 22.53 | -0.02 | -0.09 | 22.53 | 22.885 | 22.05 | 232933 |
| 1745879700 | 22.55 | -0.62 | -2.68 | 23.3 | 23.4 | 22.0108 | 339116 |
| 1745620500 | 23.17 | 0.23 | 1.00 | 22.83 | 23.2999 | 22.4801 | 250205 |
| 1745534100 | 22.94 | 0.69 | 3.10 | 22.65 | 23.535 | 22.55 | 551820 |
| 1745447700 | 22.25 | 1.12 | 5.30 | 22.13 | 22.75 | 21.6979 | 384832 |
| 1745361300 | 21.13 | 0.97 | 4.81 | 20.26 | 21.28 | 19.845 | 430400 |
| 1745274900 | 20.16 | -1.62 | -7.44 | 21.84 | 21.97 | 19.6962 | 525918 |
| 1744929300 | 21.78 | 0.44 | 2.06 | 21.43 | 21.97 | 20.8517 | 538661 |
| 1744842900 | 21.34 | 1.03 | 5.07 | 20.35 | 21.6 | 19.65 | 749017 |
| 1744756500 | 20.31 | -0.12 | -0.59 | 20.8 | 20.95 | 19.95 | 649021 |
| 1744670100 | 20.43 | 2.5 | 13.94 | 18.5 | 20.85 | 18.2 | 1370298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
