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 | 3.08 | 7.27788279773 | 42.32 | 46.76 | 42.115 | 371921 | 45.39199814 | CS |
| 4 | 8.79 | 24.0098333789 | 36.61 | 46.76 | 36.13 | 198898 | 42.36699757 | CS |
| 12 | 7.62 | 20.1694017999 | 37.78 | 46.76 | 34.5 | 144116 | 39.48166567 | CS |
| 26 | 7.39 | 19.4422520389 | 38.01 | 46.76 | 33.35 | 139025 | 37.84637344 | CS |
| 52 | 13.12 | 40.644361834 | 32.28 | 46.76 | 27.425 | 150795 | 35.0880059 | CS |
| 156 | 7.27 | 19.0663519538 | 38.13 | 48.035 | 24.34 | 147521 | 37.2581526 | CS |
| 260 | 8.73 | 23.806926643 | 36.67 | 49.62 | 14.38 | 148406 | 35.30192924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 45.4 | 0.11 | 0.24 | 45.33 | 46.09 | 45.14 | 251203 |
| 1721342400 | 45.29 | -0.7 | -1.52 | 45.57 | 46.68 | 44.63 | 365859 |
| 1721256000 | 45.99 | -0.24 | -0.52 | 45.09 | 46.65 | 44.8 | 382141 |
| 1721169600 | 46.23 | 3.42 | 7.99 | 43.39 | 46.76 | 42.77 | 593081 |
| 1721083200 | 42.81 | 1.2 | 2.88 | 42.32 | 43.5 | 42.115 | 267319 |
| 1720824000 | 41.61 | -0.04 | -0.10 | 42.11 | 42.735 | 41.6 | 191639 |
| 1720737600 | 41.65 | 1.87 | 4.70 | 40.34 | 41.89 | 40.13 | 236351 |
| 1720651200 | 39.78 | 0.85 | 2.18 | 39.2 | 39.8 | 38.9 | 95118 |
| 1720564800 | 38.93 | 0.56 | 1.46 | 38.49 | 39.03 | 38.24 | 101678 |
| 1720478400 | 38.37 | 0.33 | 0.87 | 38.45 | 39.04 | 38.21 | 264773 |
| 1720219200 | 38.04 | -0.4 | -1.04 | 38.36 | 38.42 | 38 | 98067 |
| 1720040640 | 38.44 | -0.72 | -1.84 | 39.14 | 39.14 | 38.36 | 60279 |
| 1719960000 | 39.16 | 0.52 | 1.35 | 38.56 | 39.379 | 38.56 | 153578 |
| 1719873600 | 38.64 | 0.82 | 2.17 | 39 | 39.13 | 38.1901 | 118392 |
| 1719614400 | 37.82 | 0 | 0.00 | 37.82 | 37.82 | 37.82 | 0 |
| 1719528000 | 37.82 | 0.68 | 1.83 | 37.42 | 38 | 36.77 | 113386 |
| 1719441600 | 37.14 | 0.52 | 1.42 | 36.26 | 37.25 | 36.13 | 112303 |
| 1719355200 | 36.62 | -0.54 | -1.45 | 36.84 | 37.185 | 36.51 | 89516 |
| 1719268800 | 37.16 | 0.74 | 2.03 | 36.61 | 37.51 | 36.25 | 85479 |
| 1719009600 | 36.42 | -0.26 | -0.71 | 36.73 | 36.81 | 36.27 | 419636 |
| 1718923200 | 36.68 | -0.03 | -0.08 | 36.39 | 36.73 | 36.29 | 89161 |
| 1718750400 | 36.71 | 0.22 | 0.60 | 36.35 | 36.89 | 36.04 | 110588 |
| 1718664000 | 36.49 | 0.7 | 1.96 | 35.59 | 36.52 | 35.3325 | 109864 |
| 1718404800 | 35.79 | -0.36 | -1.00 | 35.56 | 35.94 | 35.41 | 139283 |
| 1718318400 | 36.15 | -0.21 | -0.58 | 36.34 | 36.56 | 35.67 | 128803 |
| 1718232000 | 36.36 | 1.15 | 3.27 | 36.27 | 36.79 | 36.06 | 214253 |
| 1718145600 | 35.21 | 0.04 | 0.11 | 34.95 | 35.259 | 34.5 | 126797 |
| 1718059200 | 35.17 | -0.7 | -1.95 | 35.41 | 35.49 | 34.8 | 130459 |
| 1717800000 | 35.87 | -0.16 | -0.44 | 35.6 | 36.08 | 35.56 | 88279 |
| 1717713600 | 36.03 | -0.18 | -0.50 | 36.05 | 36.35 | 35.68 | 81986 |
| 1717627200 | 36.21 | 0.47 | 1.32 | 36.1 | 36.24 | 35.63 | 90281 |
| 1717540800 | 35.74 | -0.61 | -1.68 | 35.86 | 36.2 | 35.63 | 126748 |
| 1717454400 | 36.35 | -0.65 | -1.76 | 37.44 | 37.44 | 36.33 | 90991 |
| 1717195200 | 37 | 0.11 | 0.30 | 37.14 | 37.37 | 36.73 | 105665 |
| 1717108800 | 36.89 | 0.41 | 1.12 | 37 | 37.08 | 36.5 | 140726 |
| 1717022400 | 36.48 | -0.35 | -0.95 | 35.97 | 36.53 | 35.5 | 135563 |
| 1716936000 | 36.83 | -0.51 | -1.37 | 37.58 | 37.58 | 36.72 | 95562 |
| 1716590400 | 37.34 | -0.45 | -1.19 | 38.09 | 38.2 | 37.13 | 135427 |
| 1716504000 | 37.79 | -0.36 | -0.94 | 38.96 | 38.96 | 37.42 | 144096 |
| 1716417600 | 38.15 | -1.23 | -3.12 | 39.24 | 39.27 | 38.02 | 137105 |
| 1716331200 | 39.38 | 0.86 | 2.23 | 38.48 | 39.42 | 38.48 | 170759 |
| 1716244800 | 38.52 | -0.66 | -1.68 | 39.07 | 39.31 | 38.5 | 120139 |
| 1715985600 | 39.18 | 0.31 | 0.80 | 38.96 | 39.91 | 38.75 | 93417 |
| 1715899200 | 38.87 | -0.28 | -0.72 | 39.1 | 39.11 | 38.7 | 83077 |
| 1715812800 | 39.15 | 0.58 | 1.50 | 39.1 | 39.25 | 38.84 | 73684 |
| 1715726400 | 38.57 | 0.23 | 0.60 | 38.84 | 38.89 | 38.41 | 62860 |
| 1715640000 | 38.34 | -0.49 | -1.26 | 38.94 | 39.19 | 38.34 | 65927 |
| 1715380800 | 38.83 | 0.01 | 0.03 | 38.82 | 39.12 | 38.36 | 70491 |
| 1715294400 | 38.82 | 0.2 | 0.52 | 38.56 | 38.89 | 38.25 | 104528 |
| 1715208000 | 38.62 | 0.33 | 0.86 | 37.94 | 38.63 | 37.94 | 53515 |
| 1715121600 | 38.29 | -0.47 | -1.21 | 38.81 | 39.2003 | 38.27 | 100034 |
| 1715035200 | 38.76 | 0.24 | 0.62 | 38.76 | 39.125 | 38.45 | 97576 |
| 1714776000 | 38.52 | 0.23 | 0.60 | 39 | 39.05 | 38.49 | 119166 |
| 1714689600 | 38.29 | 0.94 | 2.52 | 37.85 | 38.338 | 37.56 | 110188 |
| 1714603200 | 37.35 | 0.7 | 1.91 | 36.94 | 38.16 | 36.94 | 81205 |
| 1714516800 | 36.65 | -0.38 | -1.03 | 36.72 | 37.07 | 36.3451 | 133379 |
| 1714430400 | 37.03 | -0.87 | -2.30 | 37.78 | 37.96 | 37.01 | 109091 |
| 1714171200 | 37.9 | -0.03 | -0.08 | 37.73 | 38.34 | 37.69 | 104031 |
| 1714084800 | 37.93 | -0.49 | -1.28 | 38.05 | 38.08 | 37.26 | 122757 |
| 1713998400 | 38.42 | -0.24 | -0.62 | 38.09 | 38.53 | 37.78 | 88893 |
| 1713912000 | 38.66 | 1.01 | 2.68 | 37.66 | 38.79 | 37.141 | 155121 |
| 1713825600 | 37.65 | 1.24 | 3.41 | 36.75 | 37.745 | 36.52 | 219735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
