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 | -2.25 | -7.6660988075 | 29.35 | 30.33 | 25.1 | 355456 | 28.04313705 | CS |
| 4 | -10.97 | -28.8153401629 | 38.07 | 38.75 | 25.1 | 240704 | 31.63330838 | CS |
| 12 | -8.95 | -24.826629681 | 36.05 | 43.36 | 25.1 | 176055 | 34.74251062 | CS |
| 26 | -1.5 | -5.24475524476 | 28.6 | 43.36 | 25.1 | 172100 | 34.4556771 | CS |
| 52 | 10.59 | 64.1429436705 | 16.51 | 43.36 | 14.99 | 130425 | 30.54812969 | CS |
| 156 | 17.74 | 189.52991453 | 9.36 | 43.36 | 6.03 | 52482 | 27.07463308 | CS |
| 260 | 16.94 | 166.732283465 | 10.16 | 43.36 | 6.03 | 51731 | 25.53368208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741128000 | 26.25 | -0.94 | -3.46 | 26.95 | 26.95 | 25.1 | 442115 |
| 1741041600 | 27.19 | -1.85 | -6.37 | 29.27 | 29.58 | 26.75 | 365273 |
| 1740782400 | 29.04 | -0.15 | -0.51 | 28.8 | 29.04 | 26.89 | 591437 |
| 1740696000 | 29.19 | -0.47 | -1.58 | 30.03 | 30.33 | 28.95 | 206583 |
| 1740609600 | 29.66 | 0.61 | 2.10 | 29.35 | 30 | 29.28 | 171874 |
| 1740523200 | 29.05 | -1.44 | -4.72 | 30.51 | 30.83 | 28.38 | 319027 |
| 1740436800 | 30.49 | -0.66 | -2.12 | 31.29 | 31.56 | 29.75 | 306427 |
| 1740177600 | 31.15 | -2.14 | -6.43 | 33.299999 | 33.299999 | 30.35 | 432267 |
| 1740091200 | 33.29 | -1.17 | -3.40 | 34.67 | 34.76 | 32.92 | 208292 |
| 1740004800 | 34.46 | -0.74 | -2.10 | 35.26 | 35.38 | 34.2 | 141890 |
| 1739918400 | 35.2 | -0.56 | -1.57 | 35.83 | 36 | 34.88 | 174749 |
| 1739572800 | 35.76 | -0.63 | -1.73 | 36.44 | 36.76 | 35.23 | 204234 |
| 1739486400 | 36.39 | -0.39 | -1.06 | 37.2 | 38.11 | 36.18 | 213815 |
| 1739400000 | 36.78 | -0.29 | -0.78 | 37.1 | 38.7 | 36.67 | 179026 |
| 1739313600 | 37.07 | -0.96 | -2.52 | 37.6 | 37.78 | 37.02 | 101664 |
| 1739227200 | 38.03 | 0.59 | 1.58 | 37.48 | 38.75 | 37 | 156478 |
| 1738968000 | 37.44 | 0.19 | 0.51 | 37.41 | 37.91 | 37.18 | 97142 |
| 1738881600 | 37.25 | -0.16 | -0.43 | 37.76 | 38 | 36.95 | 78135 |
| 1738795200 | 37.41 | -1.1 | -2.86 | 38.07 | 38.4 | 36.9 | 182955 |
| 1738708800 | 38.51 | 1.26 | 3.38 | 37.4 | 39.33 | 37.06 | 126053 |
| 1738622400 | 37.25 | -1.29 | -3.35 | 35 | 38.38 | 34.59 | 229074 |
| 1738363200 | 38.54 | -2.09 | -5.14 | 40.48 | 40.59 | 38.1 | 224330 |
| 1738276800 | 40.63 | 0.19 | 0.47 | 40.9 | 41.56 | 40.57 | 96856 |
| 1738190400 | 40.44 | -1.11 | -2.67 | 41.8 | 42 | 40.07 | 190058 |
| 1738104000 | 41.55 | 2.59 | 6.65 | 38.9 | 41.82 | 38.9 | 176679 |
| 1738017600 | 38.96 | -3.27 | -7.74 | 41.04 | 41.04 | 38.24 | 317733 |
| 1737758400 | 42.23 | 1.64 | 4.04 | 40.55 | 43.36 | 40.55 | 226252 |
| 1737672000 | 40.59 | 3.65 | 9.88 | 36.82 | 40.6 | 36.7 | 271375 |
| 1737585600 | 36.94 | 0.77 | 2.13 | 36.17 | 37.4 | 36.17 | 126845 |
| 1737499200 | 36.17 | -0.42 | -1.15 | 36.16 | 36.5 | 35.77 | 89690 |
| 1737412800 | 36.59 | 1.13 | 3.19 | 35.48 | 36.59 | 35.48 | 78861 |
| 1737153600 | 35.46 | 0.99 | 2.87 | 34.66 | 35.53 | 34.34 | 107085 |
| 1737067200 | 34.47 | -0.5 | -1.43 | 34.92 | 34.92 | 34.4 | 86223 |
| 1736980800 | 34.97 | 0.72 | 2.10 | 35.04 | 35.15 | 34.14 | 121493 |
| 1736894400 | 34.25 | -0.06 | -0.17 | 34.71 | 35.16 | 34.06 | 83974 |
| 1736808000 | 34.31 | -1.05 | -2.97 | 34.84 | 35.2 | 33.84 | 136517 |
| 1736548800 | 35.36 | -1.88 | -5.05 | 36.9 | 36.9 | 35.21 | 178758 |
| 1736462400 | 37.24 | -0.21 | -0.56 | 37.38 | 38.03 | 36.97 | 57325 |
| 1736376000 | 37.45 | 0.86 | 2.35 | 36.5 | 37.8 | 36.38 | 144629 |
| 1736289600 | 36.59 | -0.41 | -1.11 | 37.36 | 37.36 | 36.23 | 116351 |
| 1736203200 | 37 | 0.1 | 0.27 | 37.31 | 37.37 | 35.95 | 161120 |
| 1735944000 | 36.9 | 0.55 | 1.51 | 36.71 | 36.98 | 35.92 | 142431 |
| 1735857600 | 36.35 | -0.44 | -1.20 | 37.1 | 37.54 | 35.75 | 157013 |
| 1735684800 | 36.79 | 0.33 | 0.91 | 36.31 | 37.03 | 36.01 | 97462 |
| 1735598400 | 36.46 | -0.39 | -1.06 | 36.54 | 37.05 | 35.59 | 82854 |
| 1735339200 | 36.85 | -0.52 | -1.39 | 37.36 | 37.38 | 36.12 | 89083 |
| 1735069200 | 37.37 | 0.8 | 2.19 | 36.99 | 37.55 | 36.55 | 79118 |
| 1734993600 | 36.57 | 0.54 | 1.50 | 36 | 37.37 | 35.79 | 101921 |
| 1734734400 | 36.03 | 0.13 | 0.36 | 35.63 | 36.95 | 35.2 | 182227 |
| 1734648000 | 35.9 | 2.27 | 6.75 | 34.83 | 36.17 | 34.04 | 181257 |
| 1734561600 | 33.63 | -2.36 | -6.56 | 35.72 | 36.11 | 33.58 | 176801 |
| 1734475200 | 35.99 | -1.13 | -3.04 | 37 | 37.01 | 35.25 | 131906 |
| 1734388800 | 37.12 | 0.25 | 0.68 | 36.86 | 38.32 | 36.49 | 167136 |
| 1734129600 | 36.87 | -0.5 | -1.34 | 37.33 | 37.33 | 36.51 | 130039 |
| 1734043200 | 37.37 | 0.87 | 2.38 | 36.34 | 38.37 | 36.25 | 149189 |
| 1733956800 | 36.5 | 1.22 | 3.46 | 36.05 | 36.68 | 35.38 | 69997 |
| 1733870400 | 35.28 | -0.28 | -0.79 | 35.6 | 35.97 | 34.9 | 97825 |
| 1733784000 | 35.56 | -1.07 | -2.92 | 36.51 | 37 | 34.98 | 152006 |
| 1733524800 | 36.63 | -0.94 | -2.50 | 37.57 | 37.57 | 36.49 | 106893 |
| 1733438400 | 37.57 | 0.28 | 0.75 | 37.44 | 37.64 | 36.92 | 80537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
