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 | 0.8 | 2.5550942191 | 31.31 | 32.995 | 29.55 | 118532 | 31.48600491 | CS |
| 4 | -5.89 | -15.5 | 38 | 38.62 | 29.5 | 132331 | 32.95994372 | CS |
| 12 | -7.68 | -19.301331993 | 39.79 | 52 | 29.5 | 123438 | 39.39778263 | CS |
| 26 | 2.58 | 8.73687775144 | 29.53 | 52 | 27.41 | 84820 | 38.92940975 | CS |
| 52 | 7.01 | 27.9282868526 | 25.1 | 52 | 24.155 | 79060 | 34.36805314 | CS |
| 156 | 24.58 | 326.427622842 | 7.53 | 52 | 6.51 | 48702 | 24.99866997 | CS |
| 260 | 20.61 | 179.217391304 | 11.5 | 52 | 6.51 | 45979 | 20.63000814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 32.11 | 0.82 | 2.62 | 31.88 | 32.27 | 30.5725 | 76764 |
| 1741905600 | 31.29 | -0.87 | -2.71 | 31.89 | 32.14 | 30.73 | 60886 |
| 1741819200 | 32.159999 | 0.95 | 3.04 | 31.8 | 32.994999 | 30.875 | 171692 |
| 1741732800 | 31.21 | 0.77 | 2.53 | 30.3 | 31.47 | 29.55 | 112501 |
| 1741646400 | 30.44 | -1.76 | -5.47 | 31.31 | 31.71 | 30 | 141765 |
| 1741390800 | 32.2 | 0.58 | 1.83 | 31.31 | 32.229999 | 30.65 | 105816 |
| 1741304400 | 31.62 | -0.24 | -0.75 | 31.16 | 32.116999 | 30.83 | 116230 |
| 1741218000 | 31.86 | 1.81 | 6.02 | 29.92 | 31.88 | 29.92 | 207821 |
| 1741131600 | 30.05 | -0.44 | -1.44 | 29.95 | 30.68 | 29.5 | 117388 |
| 1741045200 | 30.49 | -3.34 | -9.87 | 33.92 | 34.505 | 30.311 | 155903 |
| 1740786000 | 33.83 | 1.14 | 3.49 | 32.5 | 33.96 | 31.89 | 112890 |
| 1740699600 | 32.689999 | -0.35 | -1.06 | 32.77 | 34.2 | 32.61 | 125240 |
| 1740613200 | 33.04 | 0.22 | 0.67 | 32.84 | 33.9613 | 32.575499 | 91899 |
| 1740526800 | 32.82 | 0.71 | 2.21 | 32.2 | 33.21 | 31.88 | 159134 |
| 1740440400 | 32.11 | -1.36 | -4.06 | 33.509999 | 33.93 | 31.88 | 135047 |
| 1740181200 | 33.47 | -1.75 | -4.97 | 35.82 | 36.09 | 33.43 | 151478 |
| 1740094800 | 35.22 | -0.95 | -2.63 | 36.1 | 36.45 | 34.755 | 106938 |
| 1740008400 | 36.17 | -0.75 | -2.03 | 36.55 | 36.805 | 35.79 | 106184 |
| 1739922000 | 36.92 | -0.59 | -1.57 | 37.44 | 38.01 | 35.72 | 231290 |
| 1739576400 | 37.51 | -0.2 | -0.53 | 38 | 38.62 | 37.29 | 104196 |
| 1739490000 | 37.71 | 0.07 | 0.19 | 38.06 | 38.06 | 36.58 | 110628 |
| 1739403600 | 37.64 | -0.78 | -2.03 | 37.67 | 38.03 | 36.36 | 169239 |
| 1739317200 | 38.42 | -0.62 | -1.59 | 38.5 | 38.99 | 37.82 | 132680 |
| 1739230800 | 39.04 | -0.65 | -1.64 | 39.97 | 40.47 | 38.05 | 209873 |
| 1738971600 | 39.69 | -7.59 | -16.05 | 39.56 | 40.138 | 36.43 | 622518 |
| 1738885200 | 47.28 | -2.44 | -4.91 | 52 | 52 | 46.03 | 183038 |
| 1738798800 | 49.72 | 2.82 | 6.01 | 48.65 | 51.16 | 48.57 | 232361 |
| 1738712400 | 46.9 | 1.86 | 4.13 | 45.5 | 47.41 | 45.155 | 94404 |
| 1738626000 | 45.04 | -0.38 | -0.84 | 43.87 | 45.48 | 43.232 | 83229 |
| 1738366800 | 45.42 | -0.84 | -1.82 | 46.51 | 47.43 | 44.78 | 108049 |
| 1738280400 | 46.26 | 1.84 | 4.14 | 45 | 46.8292 | 45 | 72128 |
| 1738194000 | 44.42 | -0.25 | -0.56 | 44.82 | 45.314 | 43.84 | 62128 |
| 1738107600 | 44.67 | 0.98 | 2.24 | 44.13 | 45.34 | 44 | 129643 |
| 1738021200 | 43.69 | -3.02 | -6.47 | 45.58 | 45.58 | 43.43 | 76630 |
| 1737762000 | 46.71 | -0.24 | -0.51 | 46.87 | 48.1 | 45.865 | 57705 |
| 1737675600 | 46.95 | 0 | 0.00 | 46.95 | 46.95 | 46.95 | 0 |
| 1737589200 | 46.95 | 0.15 | 0.32 | 47.15 | 47.28 | 46.1184 | 80202 |
| 1737502800 | 46.8 | 2.05 | 4.58 | 45.92 | 47.14 | 45.59 | 61913 |
| 1737157200 | 44.75 | 0.48 | 1.08 | 44.64 | 45.11 | 44.02 | 54297 |
| 1737070800 | 44.27 | 0.3 | 0.68 | 43.97 | 44.37 | 43.27 | 54915 |
| 1736984400 | 43.97 | 1.1 | 2.57 | 44.25 | 44.265 | 43.01 | 49921 |
| 1736898000 | 42.87 | 0.5 | 1.18 | 42.92 | 43.6399 | 42.27 | 55305 |
| 1736811600 | 42.37 | 0.95 | 2.29 | 40.59 | 42.45 | 40.5 | 55322 |
| 1736552400 | 41.42 | -1.77 | -4.10 | 42.25 | 42.456 | 41.0391 | 62274 |
| 1736379600 | 43.19 | -0.45 | -1.03 | 43.12 | 43.565 | 42.54 | 70306 |
| 1736293200 | 43.64 | -1.74 | -3.83 | 45.22 | 45.6479 | 42.46 | 88017 |
| 1736206800 | 45.38 | -1.88 | -3.98 | 48.7 | 49.28 | 44.5391 | 157414 |
| 1735947600 | 47.26 | 3.12 | 7.07 | 44.6 | 47.6111 | 44.6 | 143592 |
| 1735861200 | 44.14 | -0.33 | -0.74 | 44.69 | 45 | 42.9601 | 76141 |
| 1735688400 | 44.47 | -0.82 | -1.81 | 45.59 | 46.1 | 44.34 | 243394 |
| 1735602000 | 45.29 | 1.08 | 2.44 | 43.75 | 46.28 | 42.96 | 110326 |
| 1735342800 | 44.21 | -0.76 | -1.69 | 44.66 | 45.05 | 43.46 | 69069 |
| 1735256400 | 44.97 | 1.11 | 2.53 | 43.89 | 45.16 | 43.55 | 88822 |
| 1735077840 | 43.86 | 2.98 | 7.29 | 40.78 | 43.87 | 40.78 | 86697 |
| 1734997200 | 40.88 | 0.12 | 0.29 | 40.56 | 41 | 39.8 | 67087 |
| 1734738000 | 40.76 | 0.16 | 0.39 | 39.79 | 41.5959 | 39.56 | 132072 |
| 1734651600 | 40.6 | -0.45 | -1.10 | 41.34 | 41.99 | 40.43 | 74978 |
| 1734565200 | 41.05 | -4.02 | -8.92 | 45.67 | 45.68 | 40.55 | 99520 |
| 1734478800 | 45.07 | -0.44 | -0.97 | 45.68 | 46.5 | 44.39 | 70707 |
| 1734392400 | 45.51 | 1.29 | 2.92 | 44.38 | 46.1361 | 44.2 | 63974 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
