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 | 1.2978 | 4.07089084065 | 31.88 | 36.69 | 27 | 160573 | 32.24659228 | CS |
| 4 | 14.9778 | 82.2956043956 | 18.2 | 37.5 | 18.2 | 148695 | 29.68971546 | CS |
| 12 | 16.4078 | 97.8401908169 | 16.77 | 37.5 | 9.77 | 168018 | 20.30216829 | CS |
| 26 | 21.5478 | 185.277730009 | 11.63 | 39.89 | 9.77 | 214009 | 19.49968029 | CS |
| 52 | 30.4278 | 1106.46545455 | 2.75 | 39.89 | 0.88 | 292820 | 11.7881106 | CS |
| 156 | 28.1778 | 563.556 | 5 | 39.89 | 0.88 | 251301 | 10.89940888 | CS |
| 260 | 28.1778 | 563.556 | 5 | 39.89 | 0.88 | 251301 | 10.89940888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 36.25 | 8.14 | 28.96 | 28.2 | 36.69 | 28.2 | 358296 |
| 1731627300 | 28.11 | -0.09 | -0.32 | 27.51 | 28.99 | 27 | 82576 |
| 1731540900 | 28.2 | -1.8 | -6.00 | 30.01 | 30.81 | 27.03 | 178061 |
| 1731454500 | 30 | -0.5 | -1.64 | 29.85 | 32.78 | 29.3 | 102051 |
| 1731368100 | 30.5 | -0.5 | -1.61 | 31.88 | 32.2 | 28.145 | 81882 |
| 1731108900 | 31 | 3.46 | 12.56 | 27.05 | 32.375 | 27.05 | 80607 |
| 1731022500 | 27.54 | -3.73 | -11.93 | 31.2 | 32.15 | 25.04 | 113296 |
| 1730936100 | 31.27 | -1.32 | -4.05 | 34 | 34.83 | 30.8 | 61697 |
| 1730849700 | 32.59 | 2.83 | 9.51 | 30 | 33.99 | 29.645 | 61307 |
| 1730763300 | 29.76 | -0.7 | -2.30 | 30.61 | 31.71 | 28.68 | 73802 |
| 1730500500 | 30.46 | -1.66 | -5.17 | 32.49 | 32.49 | 29.5372 | 67034 |
| 1730414100 | 32.119999 | -1.89 | -5.56 | 33.96 | 35.97 | 31.51 | 69856 |
| 1730327700 | 34.01 | -1.93 | -5.37 | 35.5 | 37.5 | 32.78 | 104124 |
| 1730241300 | 35.94 | 4.62 | 14.75 | 32.89 | 36.53 | 32 | 116277 |
| 1730154900 | 31.32 | -0.85 | -2.64 | 34.21 | 37.44 | 30.08 | 176859 |
| 1729895700 | 32.17 | 9.89 | 44.39 | 22.71 | 37.36 | 22.71 | 552458 |
| 1729809300 | 22.28 | 1.16 | 5.49 | 21.31 | 22.9 | 20.51 | 74939 |
| 1729722900 | 21.12 | -0.22 | -1.03 | 21.13 | 21.925 | 20.5 | 56586 |
| 1729636500 | 21.34 | -1.07 | -4.77 | 22.42 | 24 | 21 | 111456 |
| 1729550100 | 22.41 | 4.11 | 22.46 | 18.2 | 26.65 | 18.2 | 450726 |
| 1729290900 | 18.3 | 0.4 | 2.23 | 18.07 | 18.3 | 17.65 | 10930 |
| 1729204500 | 17.9 | -0.24 | -1.32 | 18.29 | 18.33 | 17.5756 | 74060 |
| 1729118100 | 18.14 | 0.91 | 5.28 | 17.16 | 18.4 | 16.4775 | 66763 |
| 1729031700 | 17.23 | 0.69 | 4.17 | 16.55 | 17.49 | 16.492 | 110294 |
| 1728945300 | 16.54 | -0.34 | -2.01 | 16.83 | 17.1 | 16.149999 | 42926 |
| 1728686100 | 16.88 | 1.43 | 9.26 | 15.46 | 18 | 15.46 | 119344 |
| 1728599700 | 15.45 | -0.34 | -2.15 | 15.68 | 16 | 15.11 | 82736 |
| 1728513300 | 15.79 | -0.14 | -0.88 | 15.92 | 16.8 | 15.55 | 26593 |
| 1728426900 | 15.93 | 0.52 | 3.37 | 15.5 | 16 | 15.5 | 40397 |
| 1728340500 | 15.41 | -1.69 | -9.88 | 16.79 | 17.22 | 15.2 | 163963 |
| 1728081300 | 17.1 | 0.38 | 2.27 | 16.6 | 17.17 | 16.25 | 42751 |
| 1727994900 | 16.719999 | 0.56 | 3.47 | 16.37 | 17.2 | 16 | 50261 |
| 1727908500 | 16.16 | -1.12 | -6.48 | 16.99 | 17.13 | 15.88 | 87233 |
| 1727822100 | 17.28 | 1.06 | 6.54 | 16.61 | 17.5 | 15.72 | 70285 |
| 1727735700 | 16.219999 | -0.19 | -1.16 | 16.399999 | 16.93 | 16 | 34094 |
| 1727476500 | 16.41 | -0.92 | -5.31 | 17.21 | 17.96 | 15.18 | 72441 |
| 1727390100 | 17.33 | -0.28 | -1.59 | 17.85 | 18.356 | 17.2 | 79992 |
| 1727303700 | 17.61 | -0.13 | -0.73 | 17.72 | 18.0999 | 17.01 | 38427 |
| 1727217300 | 17.74 | 1.22 | 7.38 | 16.9 | 18.17 | 15.8 | 104902 |
| 1727130900 | 16.52 | 1.04 | 6.72 | 16.14 | 16.57 | 15.0001 | 93819 |
| 1726871700 | 15.48 | -1.52 | -8.94 | 17.38 | 17.9624 | 14.4101 | 156956 |
| 1726785300 | 17 | 0.37 | 2.22 | 16.89 | 18.7 | 15.738 | 189756 |
| 1726698900 | 16.629999 | -0.5 | -2.92 | 17 | 17 | 14.03 | 166175 |
| 1726612500 | 17.13 | -3.49 | -16.93 | 22.2 | 23 | 9.77 | 1143667 |
| 1726526100 | 20.62 | 4.84 | 30.67 | 16.16 | 21.9999 | 16.16 | 561310 |
| 1726266900 | 15.78 | -2.56 | -13.96 | 18.32 | 24.4999 | 14.11 | 640882 |
| 1726180500 | 18.34 | 0.75 | 4.26 | 17.34 | 18.9286 | 16.55 | 194489 |
| 1726094100 | 17.59 | 3.91 | 28.58 | 13.62 | 18.13 | 13.21 | 390408 |
| 1726007700 | 13.68 | 0.68 | 5.23 | 12.91 | 13.8 | 12.65 | 76439 |
| 1725921300 | 13 | -0.25 | -1.89 | 13.31 | 16.579999 | 13 | 209977 |
| 1725662100 | 13.25 | 0.58 | 4.58 | 12.63 | 13.75 | 12.34 | 195067 |
| 1725575700 | 12.67 | -1.41 | -10.01 | 13.9 | 14.9 | 12.21 | 672136 |
| 1725489300 | 14.08 | -0.92 | -6.13 | 15.37 | 16.69 | 13.3301 | 209221 |
| 1725402900 | 15 | 0.09 | 0.60 | 14.82 | 16.4999 | 13.51 | 307839 |
| 1725057300 | 14.91 | -1.44 | -8.81 | 16.21 | 17.3675 | 14.68 | 162247 |
| 1724970900 | 16.35 | -1.42 | -7.99 | 17.59 | 18.19 | 15.86 | 76667 |
| 1724884500 | 17.77 | 0.79 | 4.65 | 16.76 | 18.02 | 16.76 | 29194 |
| 1724798100 | 16.98 | -1.17 | -6.45 | 18.54 | 18.54 | 16.6 | 54788 |
| 1724711700 | 18.15 | 1.45 | 8.68 | 16.77 | 18.62 | 16.575 | 89749 |
| 1724452500 | 16.7 | 2.69 | 19.20 | 14.3 | 17.9999 | 13.91 | 142731 |
| 1724366100 | 14.01 | -0.38 | -2.64 | 14.58 | 15.07 | 13.66 | 44002 |
| 1724279700 | 14.39 | 0.94 | 6.99 | 13.38 | 14.4999 | 13.18 | 110062 |
| 1724193300 | 13.45 | -1.56 | -10.39 | 14.69 | 15.2 | 13.09 | 145722 |
| 1724106900 | 15.01 | -0.56 | -3.60 | 15.75 | 16.355 | 14.65 | 37959 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
