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 | 1.2296 | 3.5041322314 | 35.09 | 38.53 | 34.5 | 1270573 | 36.69547155 | CS |
| 4 | 2.8396 | 8.48148148148 | 33.48 | 38.53 | 28.1966 | 2146221 | 31.53189476 | CS |
| 12 | 11.1296 | 44.1826121477 | 25.19 | 38.53 | 20.14 | 1959655 | 26.12191363 | CS |
| 26 | 8.2796 | 29.5278174037 | 28.04 | 38.53 | 20.14 | 2039928 | 28.11443759 | CS |
| 52 | 9.7396 | 36.6425884123 | 26.58 | 38.53 | 15.81 | 1997682 | 25.17400044 | CS |
| 156 | -53.7704 | -59.6852036852 | 90.09 | 103.92 | 15.81 | 1686887 | 34.10810767 | CS |
| 260 | -39.0004 | -51.7796070101 | 75.32 | 181.07 | 15.81 | 1411402 | 55.16141714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733441700 | 37.11 | -1 | -2.62 | 37.89 | 38.11 | 36.68 | 1495977 |
| 1733355300 | 38.11 | 2.33 | 6.51 | 35.7 | 38.53 | 35.47 | 2198046 |
| 1733268900 | 35.78 | 0.26 | 0.73 | 35.3 | 35.97 | 34.5 | 951609 |
| 1733182500 | 35.52 | -0.09 | -0.25 | 35.89 | 36.05 | 34.995 | 1166301 |
| 1732917840 | 35.61 | 0.51 | 1.45 | 35.3 | 35.81 | 35 | 815237 |
| 1732750500 | 35.1 | 0.73 | 2.12 | 35.05 | 35.5645 | 34.53 | 1024556 |
| 1732664100 | 34.37 | -1.03 | -2.91 | 34.92 | 35.05 | 33.75 | 1912515 |
| 1732577700 | 35.4 | 2.75 | 8.42 | 33.25 | 36.02 | 32.89 | 3535710 |
| 1732318500 | 32.65 | 1.67 | 5.39 | 31.17 | 33.4498 | 30.83 | 2170067 |
| 1732232100 | 30.98 | 0.3 | 0.98 | 31 | 31.16 | 30.3 | 1694789 |
| 1732145700 | 30.68 | 0 | 0.00 | 30.66 | 30.75 | 30.14 | 1585352 |
| 1732059300 | 30.68 | 1.72 | 5.94 | 28.55 | 30.7 | 28.4498 | 1551044 |
| 1731972900 | 28.96 | -0.15 | -0.52 | 29.15 | 29.74 | 28.69 | 2457506 |
| 1731713700 | 29.11 | -1.1 | -3.64 | 30.58 | 30.67 | 28.975 | 3002120 |
| 1731627300 | 30.21 | -1.4 | -4.43 | 31.24 | 31.32 | 30.03 | 2020807 |
| 1731540900 | 31.61 | 1.88 | 6.32 | 29.52 | 32.259999 | 29.52 | 2930319 |
| 1731454500 | 29.73 | 0.37 | 1.26 | 29.37 | 30.1799 | 29.09 | 1922749 |
| 1731368100 | 29.36 | 0.75 | 2.62 | 29.21 | 29.75 | 28.48 | 1913058 |
| 1731108900 | 28.61 | 0.02 | 0.07 | 28.58 | 29.78 | 28.1966 | 2776152 |
| 1731022500 | 28.59 | 3.3 | 13.05 | 32.39 | 33.6379 | 28.24 | 5661181 |
| 1730936100 | 25.29 | 1.77 | 7.53 | 24.5 | 25.5299 | 23.78 | 4123352 |
| 1730849700 | 23.52 | -0.08 | -0.34 | 23.41 | 24.1 | 23.27 | 2478989 |
| 1730763300 | 23.6 | 0.6 | 2.61 | 22.92 | 24.32 | 22.915 | 1965467 |
| 1730500500 | 23 | 1.12 | 5.12 | 22.28 | 23.19 | 22.15 | 1989159 |
| 1730414100 | 21.88 | -1.19 | -5.16 | 22.93 | 23.35 | 21.85 | 1401494 |
| 1730327700 | 23.07 | 1.28 | 5.87 | 21.36 | 23.5 | 21.2765 | 1712584 |
| 1730241300 | 21.79 | -0.41 | -1.85 | 22.01 | 22.4388 | 21.61 | 980345 |
| 1730154900 | 22.2 | 1.69 | 8.24 | 20.9 | 22.38 | 20.815 | 1854655 |
| 1729895700 | 20.51 | 0.31 | 1.53 | 20.19 | 20.62 | 20.14 | 1406156 |
| 1729809300 | 20.2 | -0.22 | -1.08 | 20.58 | 20.64 | 20.16 | 1271367 |
| 1729722900 | 20.42 | 0.07 | 0.34 | 20.18 | 20.49 | 20.14 | 1153254 |
| 1729636500 | 20.35 | -0.49 | -2.35 | 20.8 | 20.84 | 20.18 | 1150516 |
| 1729550100 | 20.84 | -0.54 | -2.53 | 21.34 | 21.475 | 20.76 | 1433237 |
| 1729290900 | 21.38 | 0.7 | 3.38 | 20.76 | 21.52 | 20.35 | 1393125 |
| 1729204500 | 20.68 | -0.94 | -4.35 | 21.4 | 21.53 | 20.18 | 1983047 |
| 1729118100 | 21.62 | 0.06 | 0.28 | 21.8 | 21.95 | 21.3406 | 1160445 |
| 1729031700 | 21.56 | 0.22 | 1.03 | 21.29 | 21.735 | 21.185 | 1564426 |
| 1728945300 | 21.34 | -0.06 | -0.28 | 21.4 | 21.73 | 20.795 | 1148437 |
| 1728686100 | 21.4 | 0.79 | 3.83 | 20.52 | 21.5 | 20.4622 | 1391567 |
| 1728599700 | 20.61 | -0.28 | -1.34 | 20.53 | 20.82 | 20.36 | 1243577 |
| 1728513300 | 20.89 | -0.16 | -0.76 | 20.99 | 21.18 | 20.595 | 1589044 |
| 1728426900 | 21.05 | -0.3 | -1.41 | 21.25 | 21.46 | 20.96 | 1391660 |
| 1728340500 | 21.35 | -0.81 | -3.66 | 22.04 | 22.17 | 21.17 | 1952949 |
| 1728081300 | 22.16 | 0.36 | 1.65 | 21.99 | 22.21 | 21.62 | 1129329 |
| 1727994900 | 21.8 | -0.56 | -2.50 | 22 | 22.26 | 21.77 | 977361 |
| 1727908500 | 22.36 | 0.24 | 1.08 | 22.08 | 22.53 | 22.01 | 1085927 |
| 1727822100 | 22.12 | -0.82 | -3.57 | 22.85 | 22.89 | 21.695 | 1859345 |
| 1727735700 | 22.94 | 0.06 | 0.26 | 22.78 | 23.2 | 22.58 | 1036523 |
| 1727476500 | 22.88 | 0.15 | 0.66 | 22.96 | 23.29 | 22.67 | 857811 |
| 1727390100 | 22.73 | 0.43 | 1.93 | 22.66 | 22.96 | 22.21 | 1327537 |
| 1727303700 | 22.3 | -0.26 | -1.15 | 22.58 | 22.8 | 22.05 | 2018032 |
| 1727217300 | 22.56 | -0.93 | -3.96 | 23.6 | 23.79 | 22.395 | 3217372 |
| 1727130900 | 23.49 | -1.6 | -6.38 | 25.23 | 25.3082 | 23.48 | 2566096 |
| 1726871700 | 25.09 | -0.3 | -1.18 | 25.39 | 25.39 | 24.62 | 2698525 |
| 1726785300 | 25.39 | 0.31 | 1.24 | 25.46 | 26.19 | 25.24 | 1995172 |
| 1726698900 | 25.08 | -0.01 | -0.04 | 24.79 | 25.83 | 24.65 | 2599105 |
| 1726612500 | 25.09 | -0.29 | -1.14 | 25.43 | 25.9 | 24.465 | 2603019 |
| 1726526100 | 25.38 | -1.41 | -5.26 | 23.08 | 25.9 | 23.07 | 5848639 |
| 1726266900 | 26.79 | 1.21 | 4.73 | 25.85 | 27.13 | 25.48 | 3800198 |
| 1726180500 | 25.58 | 0.71 | 2.85 | 24.88 | 25.795 | 24.55 | 2443130 |
| 1726094100 | 24.87 | -0.94 | -3.64 | 25.69 | 25.81 | 24.8 | 2658407 |
| 1726007700 | 25.81 | 2.04 | 8.58 | 23.93 | 25.87 | 23.71 | 1904723 |
| 1725921300 | 23.77 | 0.04 | 0.17 | 23.89 | 24.28 | 23.49 | 1906640 |
| 1725662100 | 23.73 | -0.6 | -2.47 | 24.44 | 24.44 | 23.48 | 2645936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
