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 | 6.65 | 17.3538622129 | 38.32 | 45.27 | 37.73 | 85087 | 42.62075027 | CS |
| 4 | 7.54 | 20.1442693027 | 37.43 | 45.27 | 37.07 | 67953 | 39.65026494 | CS |
| 12 | 7.06 | 18.623054603 | 37.91 | 45.27 | 36.32 | 76987 | 39.77596988 | CS |
| 26 | 2.96 | 7.04594144251 | 42.01 | 48.71 | 34.95 | 94899 | 40.47978785 | CS |
| 52 | 21.08 | 88.2377563834 | 23.89 | 48.71 | 23.79 | 107522 | 37.2354016 | CS |
| 156 | 22.01 | 95.862369338 | 22.96 | 48.71 | 14.76 | 174156 | 26.59779224 | CS |
| 260 | 36.81 | 451.102941176 | 8.16 | 48.71 | 6.3105 | 1012751 | 11.77791307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 44.97 | 1.46 | 3.36 | 43.72 | 45.27 | 43.7 | 100946 |
| 1721083200 | 43.51 | 1.63 | 3.89 | 42.47 | 43.67 | 42.23 | 80331 |
| 1720824000 | 41.88 | -0.18 | -0.43 | 42.19 | 42.83 | 41.7 | 78832 |
| 1720737600 | 42.06 | 2.06 | 5.15 | 41.06 | 42.56 | 40.6241 | 89005 |
| 1720651200 | 40 | 2.04 | 5.37 | 38.32 | 40 | 37.73 | 76447 |
| 1720564800 | 37.96 | 0.19 | 0.50 | 37.62 | 38.41 | 37.5 | 47753 |
| 1720478400 | 37.77 | -0.11 | -0.29 | 38.26 | 38.59 | 37.66 | 57183 |
| 1720219200 | 37.88 | -0.49 | -1.28 | 38.07 | 38.29 | 37.54 | 48127 |
| 1720040640 | 38.37 | 0.96 | 2.57 | 37.4 | 38.62 | 37.07 | 34295 |
| 1719960000 | 37.41 | -0.28 | -0.74 | 37.56 | 37.85 | 37.3584 | 56220 |
| 1719873600 | 37.69 | -1.13 | -2.91 | 37.92 | 38.475 | 37.3 | 68246 |
| 1719614400 | 38.82 | 0 | 0.00 | 38.82 | 38.82 | 38.82 | 0 |
| 1719528000 | 38.82 | 0.94 | 2.48 | 38.19 | 38.83 | 37.52 | 33394 |
| 1719441600 | 37.88 | 0 | 0.00 | 37.38 | 38.22 | 37.31 | 68061 |
| 1719355200 | 37.88 | -0.57 | -1.48 | 38.18 | 38.74 | 37.65 | 38189 |
| 1719268800 | 38.45 | -0.08 | -0.21 | 38.49 | 38.93 | 38.3 | 45486 |
| 1719009600 | 38.53 | 0.27 | 0.71 | 38.11 | 38.94 | 37.94 | 117921 |
| 1718923200 | 38.26 | 0.41 | 1.08 | 37.43 | 38.42 | 37.1806 | 40149 |
| 1718750400 | 37.85 | 0.72 | 1.94 | 37.15 | 38.44 | 37.15 | 79758 |
| 1718664000 | 37.13 | 0.33 | 0.90 | 36.44 | 37.19 | 36.32 | 96117 |
| 1718404800 | 36.8 | -0.84 | -2.23 | 36.9 | 37.47 | 36.33 | 74331 |
| 1718318400 | 37.64 | -1.29 | -3.31 | 38.65 | 38.83 | 37.49 | 55132 |
| 1718232000 | 38.93 | 0.25 | 0.65 | 39.72 | 39.75 | 38.745 | 74629 |
| 1718145600 | 38.68 | -0.51 | -1.30 | 38.69 | 38.98 | 38.24 | 73940 |
| 1718059200 | 39.19 | 0.14 | 0.36 | 38.54 | 39.45 | 38.12 | 82173 |
| 1717800000 | 39.05 | -0.26 | -0.66 | 38.72 | 39.76 | 38.5039 | 72529 |
| 1717713600 | 39.31 | -0.76 | -1.90 | 39.76 | 40.16 | 39.02 | 55184 |
| 1717627200 | 40.07 | 1.51 | 3.92 | 39.93 | 40.13 | 39.02 | 86831 |
| 1717540800 | 38.56 | -2.65 | -6.43 | 40.69 | 40.74 | 38.31 | 127424 |
| 1717454400 | 41.21 | 0.8 | 1.98 | 40.73 | 41.33 | 39.5901 | 92749 |
| 1717195200 | 40.41 | 0.83 | 2.10 | 39.53 | 40.5 | 39.16 | 105672 |
| 1717108800 | 39.58 | 0.52 | 1.33 | 39.41 | 40.19 | 39.22 | 49895 |
| 1717022400 | 39.06 | -1.35 | -3.34 | 39.7 | 39.84 | 38.87 | 65536 |
| 1716936000 | 40.41 | -0.24 | -0.59 | 40.59 | 40.64 | 39.98 | 43277 |
| 1716590400 | 40.65 | 1.07 | 2.70 | 39.87 | 40.97 | 39.61 | 66058 |
| 1716504000 | 39.58 | -2.18 | -5.22 | 41.66 | 41.75 | 39.25 | 119809 |
| 1716417600 | 41.76 | -0.56 | -1.32 | 42.21 | 42.4823 | 41.15 | 55734 |
| 1716331200 | 42.32 | -0.04 | -0.09 | 42.18 | 42.35 | 41.18 | 95042 |
| 1716244800 | 42.36 | -0.4 | -0.94 | 42.83 | 42.87 | 41.59 | 71511 |
| 1715985600 | 42.76 | 2.02 | 4.96 | 41.11 | 43.3219 | 41.11 | 125453 |
| 1715899200 | 40.74 | -0.22 | -0.54 | 41.1 | 41.36 | 40.63 | 78975 |
| 1715812800 | 40.96 | 0.27 | 0.66 | 41.05 | 41.23 | 40.47 | 70862 |
| 1715726400 | 40.69 | 2 | 5.17 | 39.18 | 41.1 | 39.0844 | 94096 |
| 1715640000 | 38.69 | -1.95 | -4.80 | 40.75 | 40.75 | 38.64 | 100760 |
| 1715380800 | 40.64 | 0.61 | 1.52 | 40.1 | 41.82 | 40.1 | 137108 |
| 1715294400 | 40.03 | -0.47 | -1.16 | 40.23 | 40.68 | 38.94 | 108224 |
| 1715208000 | 40.5 | 0.06 | 0.15 | 40.15 | 40.66 | 39.73 | 97540 |
| 1715121600 | 40.44 | -0.97 | -2.34 | 41.17 | 41.91 | 40.175 | 113399 |
| 1715035200 | 41.41 | 1.51 | 3.78 | 40.14 | 41.63 | 40.1 | 71733 |
| 1714776000 | 39.9 | -0.3 | -0.75 | 40.8 | 40.8 | 39.5401 | 67333 |
| 1714689600 | 40.2 | 1.63 | 4.23 | 38.92 | 40.52 | 38.05 | 68070 |
| 1714603200 | 38.57 | 0.75 | 1.98 | 38.11 | 39 | 38.005 | 50257 |
| 1714516800 | 37.82 | -1.48 | -3.77 | 39.02 | 39.04 | 37.71 | 57368 |
| 1714430400 | 39.3 | 0.27 | 0.69 | 39.28 | 40.08 | 39.05 | 47567 |
| 1714171200 | 39.03 | 0.4 | 1.04 | 38.79 | 39.61 | 38.64 | 64271 |
| 1714084800 | 38.63 | -0.46 | -1.18 | 38.6 | 38.91 | 38.05 | 85804 |
| 1713998400 | 39.09 | 0.94 | 2.46 | 37.91 | 39.12 | 37.91 | 85225 |
| 1713912000 | 38.15 | 0.94 | 2.53 | 37.14 | 38.415 | 37.055 | 68084 |
| 1713825600 | 37.21 | 0.69 | 1.89 | 36.99 | 37.84 | 36.26 | 85515 |
| 1713566400 | 36.52 | 1.41 | 4.02 | 35.15 | 36.67 | 34.95 | 80655 |
| 1713480000 | 35.11 | -0.19 | -0.54 | 35.47 | 35.9 | 34.98 | 64282 |
| 1713393600 | 35.3 | -0.92 | -2.54 | 36.42 | 36.64 | 35 | 57489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
