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 | 2.27 | 6.82706766917 | 33.25 | 36.02 | 32.89 | 1800960 | 35.1143803 | CS |
| 4 | 12.6 | 54.9738219895 | 22.92 | 36.02 | 22.92 | 2376851 | 29.65683265 | CS |
| 12 | 11.63 | 48.6814566764 | 23.89 | 36.02 | 20.14 | 1996044 | 25.65938205 | CS |
| 26 | 8.17 | 29.8720292505 | 27.35 | 37.0399 | 20.14 | 2060628 | 27.96204589 | CS |
| 52 | 9.18 | 34.8519362187 | 26.34 | 37.0399 | 15.81 | 2000707 | 25.07740956 | CS |
| 156 | -61.46 | -63.373891524 | 96.98 | 103.92 | 15.81 | 1686691 | 34.21238871 | CS |
| 260 | -42.2 | -54.2974781266 | 77.72 | 181.07 | 15.81 | 1409747 | 55.22875981 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 35.61 | 0.51 | 1.45 | 35.09 | 35.81 | 35 | 807192 |
| 1732750500 | 35.1 | 0.73 | 2.12 | 34.865 | 35.5645 | 34.53 | 1012511 |
| 1732664100 | 34.37 | -1.03 | -2.91 | 34 | 35.05 | 33.75 | 1867297 |
| 1732577700 | 35.4 | 2.75 | 8.42 | 33.25 | 36.02 | 32.89 | 3516841 |
| 1732318500 | 32.65 | 1.67 | 5.39 | 31.025 | 33.4498 | 31.02 | 2161321 |
| 1732232100 | 30.98 | 0.3 | 0.98 | 30.83 | 31.16 | 30.3 | 1684419 |
| 1732145700 | 30.68 | 0 | 0.00 | 30.53 | 30.75 | 30.14 | 1572676 |
| 1732059300 | 30.68 | 1.72 | 5.94 | 28.72 | 30.7 | 28.6021 | 1533694 |
| 1731972900 | 28.96 | -0.15 | -0.52 | 29.15 | 29.74 | 28.69 | 2451536 |
| 1731713700 | 29.11 | -1.1 | -3.64 | 30.375 | 30.67 | 28.975 | 2962190 |
| 1731627300 | 30.21 | -1.4 | -4.43 | 31.16 | 31.32 | 30.03 | 1994414 |
| 1731540900 | 31.61 | 1.88 | 6.32 | 29.52 | 32.259999 | 29.52 | 2910203 |
| 1731454500 | 29.73 | 0.37 | 1.26 | 29.47 | 30.1799 | 29.18 | 1897539 |
| 1731368100 | 29.36 | 0.75 | 2.62 | 29.2 | 29.75 | 28.48 | 1893274 |
| 1731108900 | 28.61 | 0.02 | 0.07 | 28.58 | 29.78 | 28.1966 | 2773351 |
| 1731022500 | 28.59 | 3.3 | 13.05 | 33.479999 | 33.6379 | 28.24 | 5464641 |
| 1730936100 | 25.29 | 1.77 | 7.53 | 24.485 | 25.5299 | 23.73 | 4223549 |
| 1730849700 | 23.52 | -0.08 | -0.34 | 23.41 | 24.1 | 23.27 | 2474341 |
| 1730763300 | 23.6 | 0.6 | 2.61 | 22.92 | 24.32 | 22.92 | 1959183 |
| 1730500500 | 23 | 1.12 | 5.12 | 22.28 | 23.19 | 22.15 | 1983327 |
| 1730414100 | 21.88 | -1.19 | -5.16 | 22.93 | 23.35 | 21.85 | 1394779 |
| 1730327700 | 23.07 | 1.28 | 5.87 | 21.36 | 23.5 | 21.36 | 1708204 |
| 1730241300 | 21.79 | -0.41 | -1.85 | 22.01 | 22.4388 | 21.61 | 979685 |
| 1730154900 | 22.2 | 1.69 | 8.24 | 20.9 | 22.38 | 20.9 | 1830389 |
| 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 | 1267279 |
| 1729722900 | 20.42 | 0.07 | 0.34 | 20.18 | 20.49 | 20.14 | 1151496 |
| 1729636500 | 20.35 | -0.49 | -2.35 | 20.8 | 20.84 | 20.18 | 1149999 |
| 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 | 20.52 | 1384905 |
| 1728599700 | 20.61 | -0.28 | -1.34 | 20.43 | 20.82 | 20.36 | 1223913 |
| 1728513300 | 20.89 | -0.16 | -0.76 | 20.99 | 21.18 | 20.595 | 1589044 |
| 1728426900 | 21.05 | -0.3 | -1.41 | 21.25 | 21.45 | 20.96 | 1286554 |
| 1728340500 | 21.35 | -0.81 | -3.66 | 22.04 | 22.16 | 21.17 | 1944662 |
| 1728081300 | 22.16 | 0.36 | 1.65 | 22.11 | 22.21 | 21.62 | 1120218 |
| 1727994900 | 21.8 | -0.56 | -2.50 | 22 | 22.26 | 21.77 | 951944 |
| 1727908500 | 22.36 | 0.24 | 1.08 | 22.205 | 22.53 | 22.05 | 1057582 |
| 1727822100 | 22.12 | -0.82 | -3.57 | 22.85 | 22.89 | 21.7784 | 1708015 |
| 1727735520 | 22.94 | 0.06 | 0.26 | 22.755 | 23.2 | 22.63 | 1012480 |
| 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 | 25.54 | 26.19 | 25.24 | 1960908 |
| 1726698900 | 25.08 | -0.01 | -0.04 | 25.098 | 25.83 | 24.65 | 2573883 |
| 1726612500 | 25.09 | -0.29 | -1.14 | 25.43 | 25.9 | 24.465 | 2552211 |
| 1726526100 | 25.38 | -1.41 | -5.26 | 23.08 | 25.46 | 23.07 | 5407926 |
| 1726266900 | 26.79 | 1.21 | 4.73 | 25.85 | 27.13 | 25.48 | 3753221 |
| 1726180500 | 25.58 | 0.71 | 2.85 | 25.19 | 25.795 | 24.55 | 2417487 |
| 1726094100 | 24.87 | -0.94 | -3.64 | 25.69 | 25.81 | 24.8 | 2658407 |
| 1726007700 | 25.81 | 2.04 | 8.58 | 23.98 | 25.87 | 23.71 | 1857020 |
| 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 | 2641005 |
| 1725575700 | 24.33 | -0.02 | -0.08 | 24.43 | 24.58 | 23.94 | 1780931 |
| 1725489300 | 24.35 | -0.22 | -0.90 | 24.57 | 25.31 | 24.26 | 2142239 |
| 1725402900 | 24.57 | -1.01 | -3.95 | 25.4 | 25.65 | 24.5 | 1788857 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
