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 | -5.61 | -15.1621621622 | 37 | 37.1996 | 29.75 | 5849345 | 33.26384798 | CS |
| 4 | -1.91 | -5.73573573574 | 33.3 | 46.2597 | 28.43 | 10834969 | 36.34322345 | CS |
| 12 | -16.08 | -33.8740257004 | 47.47 | 56.55 | 24.83 | 7321444 | 38.51750976 | CS |
| 26 | -4.82 | -13.311239989 | 36.21 | 79.38 | 22.55 | 6744019 | 42.2986886 | CS |
| 52 | 15.06 | 92.2229026332 | 16.33 | 79.38 | 13.11 | 3906684 | 41.13306522 | CS |
| 156 | 19.39 | 161.583333333 | 12 | 171.9999 | 9.8401 | 4008939 | 50.38682676 | CS |
| 260 | 19.39 | 161.583333333 | 12 | 171.9999 | 9.8401 | 4008939 | 50.38682676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 31.45 | 0.4 | 1.29 | 30.88 | 31.45 | 30.26 | 2353395 |
| 1721946900 | 31.05 | 0.43 | 1.40 | 30.03 | 31.58 | 29.75 | 4034797 |
| 1721860500 | 30.62 | -2.29 | -6.96 | 31.99 | 32.18 | 30.37 | 4787715 |
| 1721774100 | 32.909999 | -1.66 | -4.80 | 33.74 | 34 | 32.439999 | 4856833 |
| 1721687700 | 34.57 | -0.42 | -1.20 | 35.28 | 35.77 | 33.251399 | 6872131 |
| 1721428500 | 34.99 | -2.39 | -6.39 | 36.55 | 37.02 | 34.11 | 7685057 |
| 1721342100 | 37.38 | 0.94 | 2.58 | 36.77 | 37.63 | 35.55 | 8055794 |
| 1721255700 | 36.44 | -0.45 | -1.22 | 36.49 | 39.2 | 35.81 | 10896982 |
| 1721169300 | 36.89 | -3.69 | -9.09 | 36.43 | 38.6907 | 36 | 17590570 |
| 1721082900 | 40.58 | 9.69 | 31.37 | 46.21 | 46.2597 | 38.08 | 80279298 |
| 1720823700 | 30.89 | 1.03 | 3.45 | 30.52 | 31.55 | 30.11 | 4428498 |
| 1720737300 | 29.86 | 1.06 | 3.68 | 29.14 | 30.31 | 29.11 | 3834120 |
| 1720650900 | 28.8 | -1.1 | -3.68 | 30.09 | 30.3759 | 28.43 | 4593808 |
| 1720564500 | 29.9 | -0.42 | -1.39 | 30.75 | 31.42 | 29.63 | 4038326 |
| 1720478100 | 30.32 | 1.15 | 3.94 | 29.11 | 31.37 | 28.99 | 5932635 |
| 1720218900 | 29.17 | -1.93 | -6.21 | 30.46 | 30.59 | 28.7 | 6576134 |
| 1720040640 | 31.1 | -0.63 | -1.99 | 31.15 | 32.9 | 31.1 | 4162992 |
| 1719959700 | 31.73 | -1.35 | -4.08 | 32.369999 | 33.08 | 31.3201 | 4906231 |
| 1719873300 | 33.08 | 0.33 | 1.01 | 33.299999 | 34.58 | 31 | 9530741 |
| 1719614100 | 32.75 | -3.98 | -10.84 | 39.63 | 39.94 | 31.5499 | 29073602 |
| 1719527700 | 36.73 | -2.52 | -6.42 | 38.88 | 40.54 | 36.16 | 12428657 |
| 1719441300 | 39.25 | 2.88 | 7.92 | 34.96 | 39.42 | 33.7043 | 12839821 |
| 1719354900 | 36.37 | 2.85 | 8.50 | 36.76 | 37.495 | 33.289499 | 17226247 |
| 1719268500 | 33.52 | 5.86 | 21.19 | 29.72 | 36.0899 | 28.68 | 23003469 |
| 1719009300 | 27.66 | 0.91 | 3.40 | 27.31 | 28.21 | 24.83 | 15283787 |
| 1718922900 | 26.75 | -4.56 | -14.56 | 28.81 | 29.3676 | 26.13 | 13910917 |
| 1718750100 | 31.31 | -3.41 | -9.82 | 34.02 | 34.98 | 30.03 | 9820781 |
| 1718663700 | 34.72 | -2.33 | -6.29 | 36.68 | 37 | 34.51 | 4279550 |
| 1718404500 | 37.05 | -2.88 | -7.21 | 38.89 | 40.03 | 36.6115 | 3148478 |
| 1718318100 | 39.93 | -1 | -2.44 | 41 | 41.6638 | 39.03 | 2518960 |
| 1718231700 | 40.93 | 1.62 | 4.12 | 40.45 | 41.24 | 39.7 | 1972333 |
| 1718145300 | 39.31 | -2.78 | -6.60 | 41.83 | 42.49 | 38.51 | 3692941 |
| 1718058900 | 42.09 | -2.5 | -5.61 | 44.75 | 46.69 | 41.06 | 5410875 |
| 1717799700 | 44.59 | -1.43 | -3.11 | 45.8025 | 45.9573 | 44.4659 | 1845385 |
| 1717713300 | 46.02 | -0.73 | -1.56 | 46.1 | 47.2 | 45.4852 | 1444432 |
| 1717626900 | 46.75 | 1.26 | 2.77 | 45.9 | 47 | 44.88 | 2110912 |
| 1717540500 | 45.49 | -1.25 | -2.67 | 46.81 | 46.99 | 44.75 | 2656316 |
| 1717454100 | 46.74 | -2.35 | -4.79 | 49.14 | 50.62 | 46.5 | 2576445 |
| 1717194900 | 49.09 | -2.75 | -5.30 | 53.92 | 53.88 | 47.23 | 5943449 |
| 1717108500 | 51.84 | 0.72 | 1.41 | 51.5 | 52.7499 | 50.67 | 2488613 |
| 1717022100 | 51.12 | 1.19 | 2.38 | 49.07 | 52.1775 | 48.08 | 3160317 |
| 1716935700 | 49.93 | 4.12 | 8.99 | 46.04 | 50.45 | 45.312 | 3113930 |
| 1716590100 | 45.81 | 1.9 | 4.33 | 44 | 46.07 | 43.92 | 2018296 |
| 1716503700 | 43.91 | -0.68 | -1.53 | 45.29 | 45.8992 | 43.77 | 1101805 |
| 1716417300 | 44.59 | 0.4 | 0.91 | 43.6 | 46.2399 | 42.0301 | 2497560 |
| 1716330900 | 44.19 | -4.19 | -8.66 | 48.2 | 48.39 | 42.21 | 3934572 |
| 1716244500 | 48.38 | -2.54 | -4.98 | 50.51 | 50.55 | 47.84 | 2806418 |
| 1715985300 | 50.915 | -1.24 | -2.37 | 51.68 | 52.5848 | 48.58 | 2590615 |
| 1715898900 | 52.15 | -0.36 | -0.69 | 53.02 | 53.8 | 51.6232 | 1934751 |
| 1715812500 | 52.51 | -0.89 | -1.67 | 54 | 54.6 | 51.44 | 3167930 |
| 1715726100 | 53.4 | 1.75 | 3.39 | 53 | 55.2 | 52.81 | 4020108 |
| 1715639700 | 51.65 | 0.66 | 1.29 | 53.34 | 56.55 | 51.2 | 6429229 |
| 1715380500 | 50.99 | -3.4 | -6.25 | 54 | 56.52 | 50.61 | 6568466 |
| 1715294100 | 54.39 | 5.13 | 10.41 | 49.56 | 55.25 | 48.3 | 7658688 |
| 1715207700 | 49.26 | 1.59 | 3.34 | 47.63 | 50.25 | 47.08 | 3979588 |
| 1715121300 | 47.67 | -1.51 | -3.07 | 48.99 | 49.7199 | 46.61 | 3117781 |
| 1715034900 | 49.18 | 1.25 | 2.61 | 46.32 | 50.06 | 45.47 | 6129643 |
| 1714775700 | 47.93 | -0.75 | -1.54 | 47.47 | 48.925 | 44.29 | 5772611 |
| 1714689300 | 48.68 | 3.55 | 7.87 | 46.82 | 49.78 | 46.05 | 5170837 |
| 1714602900 | 45.13 | -4.8 | -9.61 | 53.37 | 54.5605 | 44.65 | 9750952 |
| 1714516500 | 49.93 | 3.24 | 6.94 | 48.5 | 50.75 | 47.195 | 10121752 |
| 1714430100 | 46.69 | 5.15 | 12.40 | 41.67 | 47.19 | 41.16 | 10190959 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
