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 | 1.79 | 6.98127925117 | 25.64 | 27.455 | 24.56 | 2359417 | 25.72719322 | CS |
| 4 | -11.08 | -28.771747598 | 38.51 | 38.805 | 24.56 | 1951565 | 28.34423458 | CS |
| 12 | -14.87 | -35.1536643026 | 42.3 | 43.36 | 24.56 | 1158158 | 32.79397232 | CS |
| 26 | -21.4 | -43.8255171001 | 48.83 | 50.01 | 24.56 | 916299 | 38.08736138 | CS |
| 52 | -14.04 | -33.855799373 | 41.47 | 50.01 | 24.56 | 776441 | 40.12964987 | CS |
| 156 | -12.07 | -30.5569620253 | 39.5 | 50.01 | 24.56 | 795616 | 36.62371909 | CS |
| 260 | 3.3 | 13.6759220887 | 24.13 | 51.56 | 17.83 | 764214 | 35.45056272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 27.43 | 2.4 | 9.59 | 25.66 | 27.455 | 25.485 | 2039212 |
| 1742596500 | 25.03 | -0.97 | -3.73 | 25.51 | 25.51 | 24.56 | 4293751 |
| 1742510100 | 26 | 0.48 | 1.88 | 25.4 | 26.35 | 25.4 | 2040389 |
| 1742423700 | 25.52 | 0.21 | 0.83 | 25.43 | 25.7307 | 25.26 | 1871034 |
| 1742337300 | 25.31 | -0.45 | -1.75 | 25.64 | 25.778 | 25.04 | 1552701 |
| 1742250900 | 25.76 | 0.46 | 1.82 | 25.57 | 25.995 | 24.97 | 2172517 |
| 1741991700 | 25.3 | -0.38 | -1.48 | 26.01 | 26.01 | 24.97 | 2525851 |
| 1741905300 | 25.68 | -0.18 | -0.70 | 25.83 | 26.09 | 25 | 2325442 |
| 1741818900 | 25.86 | -0.8 | -3.00 | 26.71 | 26.97 | 25.555 | 1585925 |
| 1741732500 | 26.66 | -1.34 | -4.79 | 27.97 | 27.97 | 26.66 | 1497336 |
| 1741646100 | 28 | -0.89 | -3.08 | 28.52 | 28.87 | 27.98 | 1457351 |
| 1741390500 | 28.89 | -0.54 | -1.83 | 29.44 | 29.445 | 28.47 | 1164257 |
| 1741304100 | 29.43 | 0.42 | 1.45 | 28.63 | 29.915 | 28.51 | 1370529 |
| 1741217700 | 29.01 | -0.44 | -1.49 | 29.4 | 29.87 | 28.62 | 1308172 |
| 1741131300 | 29.45 | -1 | -3.28 | 29.85 | 30.44 | 29.4 | 2355603 |
| 1741044900 | 30.45 | -2.34 | -7.14 | 32.8125 | 33.1314 | 30.425 | 1625073 |
| 1740785700 | 32.79 | -0.43 | -1.29 | 33.369999 | 33.82 | 32.31 | 1559870 |
| 1740699300 | 33.22 | -1.62 | -4.65 | 34.47 | 35 | 32.814999 | 2325032 |
| 1740612900 | 34.84 | -3.05 | -8.05 | 37.14 | 37.37 | 34.56 | 2547421 |
| 1740526500 | 37.89 | -0.64 | -1.66 | 38.51 | 38.805 | 37.79 | 1413836 |
| 1740440100 | 38.53 | 0.3 | 0.78 | 38.49 | 39.385 | 38.37 | 1102016 |
| 1740180900 | 38.23 | -0.47 | -1.21 | 38.84 | 38.85 | 37.71 | 721627 |
| 1740094500 | 38.7 | -0.6 | -1.53 | 39.265 | 39.27 | 38.3 | 483056 |
| 1740008100 | 39.3 | -0.4 | -1.01 | 39.15 | 39.55 | 38.96 | 518854 |
| 1739921700 | 39.7 | 0.07 | 0.18 | 39.59 | 40.02 | 39.2074 | 891449 |
| 1739576100 | 39.63 | -0.04 | -0.10 | 39.735 | 39.74 | 39 | 744080 |
| 1739489700 | 39.67 | 2.04 | 5.42 | 38.58 | 39.71 | 38.085 | 1010635 |
| 1739403300 | 37.63 | -0.61 | -1.60 | 37.56 | 37.9 | 37.29 | 639378 |
| 1739316900 | 38.24 | 0.51 | 1.35 | 37.45 | 38.46 | 37.45 | 717631 |
| 1739230500 | 37.73 | 0.54 | 1.45 | 37.26 | 37.78 | 36.4 | 1042922 |
| 1738971300 | 37.19 | -0.41 | -1.09 | 37.32 | 37.49 | 36.9005 | 894148 |
| 1738884900 | 37.6 | 0 | 0.00 | 37.98 | 38.235 | 37.205 | 658155 |
| 1738798500 | 37.6 | 0.31 | 0.83 | 37.22 | 37.71 | 36.88 | 671739 |
| 1738712100 | 37.29 | -1.03 | -2.69 | 37.4 | 37.75 | 36.905 | 1399628 |
| 1738625700 | 38.32 | -2.73 | -6.65 | 39.17 | 39.97 | 38.25 | 1090979 |
| 1738366500 | 41.05 | -0.82 | -1.96 | 41.65 | 41.84 | 40.96 | 726213 |
| 1738280100 | 41.87 | 0.55 | 1.33 | 41.45 | 42.27 | 41.45 | 459683 |
| 1738193700 | 41.32 | -0.19 | -0.46 | 41.39 | 41.7 | 41.2 | 396823 |
| 1738107300 | 41.51 | 0.28 | 0.68 | 41.14 | 42.07 | 41.08 | 486139 |
| 1738020900 | 41.23 | -0.27 | -0.65 | 41.53 | 42 | 40.99 | 938428 |
| 1737761700 | 41.5 | -0.25 | -0.60 | 41.96 | 42.1 | 41.28 | 556201 |
| 1737675300 | 41.75 | 0 | 0.00 | 41.75 | 41.75 | 41.75 | 0 |
| 1737588900 | 41.75 | -0.37 | -0.88 | 41.92 | 42.115 | 41.59 | 515758 |
| 1737502500 | 42.12 | 1 | 2.43 | 41.41 | 42.47 | 41.16 | 672581 |
| 1737156900 | 41.12 | 0.32 | 0.78 | 41.33 | 41.33 | 40.705 | 617030 |
| 1737070500 | 40.8 | -0.39 | -0.95 | 41.19 | 41.495 | 40.53 | 628291 |
| 1736984100 | 41.19 | 0.35 | 0.86 | 41.58 | 41.8 | 40.75 | 588991 |
| 1736897700 | 40.84 | 0.58 | 1.44 | 40.52 | 41.015 | 40.35 | 611638 |
| 1736811300 | 40.26 | -0.66 | -1.61 | 40.59 | 40.78 | 39.9 | 593419 |
| 1736552100 | 40.92 | -0.27 | -0.66 | 40.375 | 41.17 | 40.21 | 813973 |
| 1736379300 | 41.19 | -0.37 | -0.89 | 40.92 | 41.52 | 40.92 | 468678 |
| 1736292900 | 41.56 | -0.59 | -1.40 | 42.385 | 42.42 | 41.465 | 486303 |
| 1736206500 | 42.15 | 0.24 | 0.57 | 42.42 | 42.84 | 42.08 | 526361 |
| 1735947300 | 41.91 | -0.05 | -0.12 | 42.12 | 42.25 | 41.54 | 744934 |
| 1735860900 | 41.96 | -0.56 | -1.32 | 42.63 | 43.36 | 41.9 | 648075 |
| 1735688100 | 42.52 | 0.29 | 0.69 | 42.3 | 42.88 | 42.23 | 601590 |
| 1735601700 | 42.23 | -0.1 | -0.24 | 41.94 | 42.37 | 41.41 | 503946 |
| 1735342500 | 42.33 | -0.2 | -0.47 | 42.33 | 42.68 | 42.13 | 395854 |
| 1735256100 | 42.53 | 0.24 | 0.57 | 42.18 | 42.7818 | 42.01 | 332425 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
