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 | 6.0772 | 22.9674981104 | 26.46 | 33.8496 | 24.18 | 683163 | 27.92117092 | SP |
| 4 | -4.3028 | -11.6796959826 | 36.84 | 39.87 | 23.23 | 516859 | 30.39099764 | SP |
| 12 | 9.9772 | 44.225177305 | 22.56 | 41.4938 | 17.4212 | 348751 | 32.39973033 | SP |
| 26 | 7.9472 | 32.3188287922 | 24.59 | 41.4938 | 17.4212 | 251762 | 32.16933548 | SP |
| 52 | 7.9472 | 32.3188287922 | 24.59 | 41.4938 | 17.4212 | 251762 | 32.16933548 | SP |
| 156 | 7.9472 | 32.3188287922 | 24.59 | 41.4938 | 17.4212 | 251762 | 32.16933548 | SP |
| 260 | 7.9472 | 32.3188287922 | 24.59 | 41.4938 | 17.4212 | 251762 | 32.16933548 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 30.09 | 1.32 | 4.59 | 29.24 | 30.19 | 28.21 | 312950 |
| 1738625700 | 28.77 | -1.07 | -3.59 | 28.17 | 29.65 | 27.75 | 374839 |
| 1738366500 | 29.84 | 1.53 | 5.40 | 29.445 | 31.25 | 28.55 | 948978 |
| 1738280100 | 28.31 | 2.24 | 8.59 | 29.14 | 29.93 | 27.9 | 686303 |
| 1738193700 | 26.07 | -0.23 | -0.87 | 26.67 | 27.2781 | 25.14 | 552523 |
| 1738107300 | 26.3 | 1.23 | 4.91 | 26.46 | 26.9277 | 24.18 | 853174 |
| 1738020900 | 25.07 | -13.22 | -34.53 | 28.16 | 30 | 23.23 | 1752598 |
| 1737761700 | 38.29 | 1.04 | 2.79 | 38.28 | 39.87 | 37.61 | 727155 |
| 1737675300 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 0 |
| 1737588900 | 37.25 | 0.16 | 0.43 | 38.92 | 39.1 | 37.21 | 432977 |
| 1737502500 | 37.09 | 0.88 | 2.43 | 36.77 | 37.7854 | 36.2 | 315027 |
| 1737156900 | 36.21 | 2.42 | 7.16 | 35.96 | 36.36 | 34.8 | 257497 |
| 1737070500 | 33.79 | 0.32 | 0.96 | 35.62 | 36.505 | 33.79 | 332591 |
| 1736984100 | 33.47 | 0.94 | 2.89 | 33.65 | 34.105 | 32.799999 | 235414 |
| 1736897700 | 32.53 | -0.12 | -0.37 | 33.09 | 34.15 | 32.06 | 183837 |
| 1736811300 | 32.65 | 0.28 | 0.87 | 31.07 | 33.7688 | 31.07 | 259367 |
| 1736552100 | 32.369999 | -1.51 | -4.46 | 33.31 | 33.33 | 31.55 | 256911 |
| 1736379300 | 33.88 | 0.16 | 0.47 | 33.96 | 34.87 | 33 | 259278 |
| 1736292900 | 33.72 | -2.45 | -6.77 | 36.84 | 36.85 | 33.46 | 358128 |
| 1736206500 | 36.17 | 1.31 | 3.76 | 36.2 | 37.69 | 35.2 | 537284 |
| 1735947300 | 34.86 | -0.01 | -0.03 | 35.18 | 36.1431 | 33.94 | 397034 |
| 1735860900 | 34.87 | 0.1 | 0.29 | 36.14 | 37.09 | 34.3569 | 577070 |
| 1735688100 | 34.77 | -1.2 | -3.34 | 36 | 36.5 | 34.64 | 366159 |
| 1735601700 | 35.97 | -2 | -5.27 | 35.6 | 36.94 | 34.76 | 506147 |
| 1735342500 | 37.97 | -1.12 | -2.87 | 38.95 | 39.12 | 36.2 | 534961 |
| 1735256100 | 39.09 | 1.73 | 4.63 | 37.45 | 39.7 | 36.69 | 556097 |
| 1735077840 | 37.36 | 2.1 | 5.96 | 37.4 | 37.4 | 35.9 | 736790 |
| 1734996900 | 35.26 | 3.43 | 10.78 | 33.53 | 35.4769 | 33.11 | 749319 |
| 1734737700 | 31.83 | 0.72 | 2.31 | 31.55 | 34.45 | 31.22 | 614915 |
| 1734651300 | 31.11 | -1.31 | -4.04 | 33.92 | 33.92 | 30.85 | 202290 |
| 1734564900 | 32.42 | -5.48 | -14.46 | 37.72 | 37.72 | 31.36 | 425035 |
| 1734478500 | 37.9 | -3.18 | -7.74 | 38 | 38.5401 | 35.84 | 692389 |
| 1734392100 | 41.08 | 7.51 | 22.37 | 35.46 | 41.4938 | 35.46 | 1314402 |
| 1734132900 | 33.57 | 10.96 | 48.47 | 30.67 | 34.5 | 30.24 | 657693 |
| 1734046500 | 22.61 | -0.64 | -2.77 | 22.57 | 22.93 | 21.5 | 271940 |
| 1733960100 | 23.2545 | 2.72 | 13.27 | 22.48 | 23.6372 | 21.76 | 183216 |
| 1733873700 | 20.53 | -1.79 | -8.02 | 22.15 | 22.15 | 20.04 | 135371 |
| 1733787300 | 22.32 | -0.17 | -0.76 | 22.38 | 22.63 | 21.6193 | 77473 |
| 1733528100 | 22.49 | 2.24 | 11.07 | 20.2 | 22.75 | 20.15 | 133765 |
| 1733441700 | 20.2481 | -0.09 | -0.45 | 20.39 | 20.715 | 20.05 | 62726 |
| 1733355300 | 20.3391 | 0.53 | 2.67 | 20.95 | 21.38 | 19.9395 | 99903 |
| 1733268900 | 19.81 | 0.41 | 2.11 | 18.93 | 19.81 | 18.89 | 47463 |
| 1733182500 | 19.4 | 1.02 | 5.55 | 18.65 | 19.829 | 18.65 | 39907 |
| 1732917840 | 18.38 | 0.47 | 2.62 | 17.88 | 18.5154 | 17.88 | 52826 |
| 1732750500 | 17.91 | -1.18 | -6.18 | 18.71 | 18.71 | 17.4212 | 31166 |
| 1732664100 | 19.09 | 0.02 | 0.13 | 19.12 | 19.29 | 18.6 | 13462 |
| 1732577700 | 19.0655 | 0.07 | 0.34 | 19.22 | 19.32 | 18.76 | 66081 |
| 1732318500 | 19 | 0.06 | 0.32 | 18.91 | 19 | 18.6 | 16881 |
| 1732232100 | 18.94 | 0.18 | 0.96 | 19.41 | 19.41 | 18.171 | 29704 |
| 1732145700 | 18.76 | -0.5 | -2.61 | 19.22 | 19.22 | 18.26 | 16733 |
| 1732059300 | 19.2627 | -0.04 | -0.19 | 19.6 | 19.6 | 19.0895 | 79851 |
| 1731972900 | 19.3 | 0.1 | 0.53 | 19.36 | 19.46 | 18.59 | 17108 |
| 1731713700 | 19.1987 | -1.34 | -6.53 | 20.17 | 20.17 | 18.96 | 48699 |
| 1731627300 | 20.54 | -0.84 | -3.93 | 21.48 | 21.52 | 20.44 | 29552 |
| 1731540900 | 21.38 | -0.61 | -2.77 | 21.67 | 21.75 | 21.09 | 24413 |
| 1731454500 | 21.99 | -0.65 | -2.86 | 22.56 | 22.56 | 21.379 | 32001 |
| 1731368100 | 22.6376 | -1.22 | -5.12 | 23.85 | 23.85 | 22.11 | 21666 |
| 1731108900 | 23.86 | -0.1 | -0.40 | 23.8 | 24.27 | 23.4967 | 15284 |
| 1731022500 | 23.9564 | 1.07 | 4.68 | 23.44 | 24.18 | 23.44 | 30186 |
| 1730936100 | 22.8851 | 1.5 | 6.99 | 22.93 | 23.04 | 22.1407 | 20133 |
| 1730849700 | 21.39 | 1.17 | 5.79 | 20.65 | 21.599 | 20.65 | 17700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
