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 | -0.52 | -2.28772547294 | 22.73 | 23.5 | 22.22 | 172256 | 22.68944454 | CS |
| 4 | 0.57 | 2.63401109057 | 21.64 | 23.5 | 21.11 | 185897 | 22.04433553 | CS |
| 12 | 4.58 | 25.978445831 | 17.63 | 23.5 | 17.06 | 243081 | 20.32567189 | CS |
| 26 | 7.41 | 50.0675675676 | 14.8 | 23.5 | 14.06 | 306582 | 17.97904156 | CS |
| 52 | 9.33 | 72.4378881988 | 12.88 | 23.5 | 9.25 | 409089 | 14.4569472 | CS |
| 156 | -73.55 | -76.8065998329 | 95.76 | 101.52 | 9.25 | 3500489 | 41.39073278 | CS |
| 260 | -163.67 | -88.0514310308 | 185.88 | 187.8 | 9.25 | 4008235 | 64.17216721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 22.21 | -0.35 | -1.55 | 22.27 | 22.42 | 22.0901 | 317199 |
| 1726785600 | 22.56 | 0.02 | 0.09 | 23.17 | 23.17 | 22.27 | 162284 |
| 1726699200 | 22.54 | -0.28 | -1.23 | 22.82 | 23.5 | 22.531 | 172500 |
| 1726612800 | 22.82 | -0.05 | -0.22 | 23.03 | 23.11 | 22.64 | 186570 |
| 1726526400 | 22.87 | 0.2 | 0.88 | 22.69 | 22.89 | 22.52 | 150991 |
| 1726267200 | 22.67 | 0.28 | 1.25 | 22.64 | 23.24 | 22.49 | 209172 |
| 1726180800 | 22.39 | 0.41 | 1.87 | 21.88 | 22.64 | 21.88 | 194272 |
| 1726094400 | 21.98 | 0.14 | 0.64 | 21.64 | 22.03 | 21.26 | 178081 |
| 1726008000 | 21.84 | 0.39 | 1.82 | 21.45 | 22 | 21.16 | 215050 |
| 1725921600 | 21.45 | 0.11 | 0.52 | 21.52 | 21.94 | 21.385 | 198284 |
| 1725662400 | 21.34 | -0.65 | -2.96 | 22.03 | 22.17 | 21.11 | 175028 |
| 1725576000 | 21.99 | 0.31 | 1.43 | 21.87 | 22.045 | 21.64 | 129498 |
| 1725489600 | 21.68 | -0.02 | -0.09 | 22.07 | 22.31 | 21.61 | 148742 |
| 1725403200 | 21.7 | -0.7 | -3.13 | 21.7 | 21.96 | 21.405 | 260113 |
| 1725057600 | 22.4 | 0.18 | 0.81 | 22.33 | 22.48 | 22.0108 | 160533 |
| 1724971200 | 22.22 | 0.82 | 3.83 | 21.73 | 22.55 | 21.5 | 223007 |
| 1724884800 | 21.4 | -0.25 | -1.15 | 21.44 | 21.77 | 21.4 | 221890 |
| 1724798400 | 21.65 | -0.15 | -0.69 | 21.57 | 21.71 | 21.37 | 143773 |
| 1724712000 | 21.8 | -0.12 | -0.55 | 22.19 | 22.38 | 21.78 | 155253 |
| 1724452800 | 21.92 | 0.32 | 1.48 | 21.64 | 22.03 | 21.33 | 289553 |
| 1724366400 | 21.6 | 0.74 | 3.55 | 20.9 | 21.736 | 20.85 | 328907 |
| 1724280000 | 20.86 | -0.32 | -1.51 | 21.29 | 21.29 | 20.86 | 156803 |
| 1724193600 | 21.18 | 0.09 | 0.43 | 20.92 | 21.33 | 20.88 | 140943 |
| 1724107200 | 21.09 | -0.18 | -0.85 | 21.27 | 21.35 | 20.99 | 182434 |
| 1723848000 | 21.27 | -0.28 | -1.30 | 21.39 | 21.78 | 21.1 | 181010 |
| 1723761600 | 21.55 | 1 | 4.87 | 21 | 21.95 | 20.8522 | 300652 |
| 1723675200 | 20.55 | -0.04 | -0.19 | 20.89 | 20.97 | 19.898 | 340678 |
| 1723588800 | 20.59 | 1.23 | 6.35 | 21.1 | 21.38 | 19.73 | 669150 |
| 1723502400 | 19.36 | -0.21 | -1.07 | 19.57 | 19.61 | 19.15 | 463896 |
| 1723243200 | 19.57 | 0.08 | 0.41 | 19.47 | 19.607 | 19.1 | 228448 |
| 1723156800 | 19.49 | 0.82 | 4.39 | 18.99 | 19.52 | 18.832 | 155188 |
| 1723070400 | 18.67 | -0.01 | -0.05 | 19.12 | 19.1987 | 18.47 | 171905 |
| 1722984000 | 18.68 | 0.43 | 2.36 | 18.2 | 18.74 | 17.89 | 248269 |
| 1722897600 | 18.25 | -1.17 | -6.02 | 18.09 | 18.62 | 17.8719 | 317978 |
| 1722638400 | 19.42 | -0.84 | -4.15 | 19.3 | 19.58 | 19.05 | 216508 |
| 1722552000 | 20.26 | -0.73 | -3.48 | 21.03 | 21.11 | 20.0641 | 249660 |
| 1722465600 | 20.99 | -0.39 | -1.82 | 21.53 | 21.6556 | 20.97 | 312859 |
| 1722379200 | 21.38 | -0.16 | -0.74 | 21.56 | 21.88 | 21.2 | 224776 |
| 1722292800 | 21.54 | -0.13 | -0.60 | 21.75 | 21.89 | 21.28 | 220056 |
| 1722033600 | 21.67 | 0.68 | 3.24 | 21.57 | 21.75 | 21.06 | 251860 |
| 1721947200 | 20.99 | 0.34 | 1.65 | 20.59 | 21.68 | 20.5 | 352781 |
| 1721860800 | 20.65 | -0.6 | -2.82 | 21.03 | 21.49 | 20.63 | 226161 |
| 1721774400 | 21.25 | 0.75 | 3.66 | 20.45 | 21.39 | 20.3301 | 194209 |
| 1721688000 | 20.5 | 0 | 0.00 | 20.58 | 20.6 | 20.22 | 131888 |
| 1721428800 | 20.5 | 0.1 | 0.49 | 20.34 | 20.62 | 20.01 | 229054 |
| 1721342400 | 20.4 | -0.49 | -2.35 | 20.86 | 21.2 | 20.19 | 200836 |
| 1721256000 | 20.89 | 0.37 | 1.80 | 20.2 | 21.07 | 20.2 | 407495 |
| 1721169600 | 20.52 | 0.68 | 3.43 | 20 | 20.54 | 19.98 | 358014 |
| 1721083200 | 19.84 | 1 | 5.31 | 19.05 | 19.96 | 18.9114 | 290403 |
| 1720824000 | 18.84 | 0.25 | 1.34 | 18.82 | 19.15 | 18.81 | 313579 |
| 1720737600 | 18.59 | 1.05 | 5.99 | 17.99 | 19.05 | 17.93 | 585696 |
| 1720651200 | 17.54 | -0.12 | -0.68 | 17.74 | 17.74 | 17.16 | 319746 |
| 1720564800 | 17.66 | -0.17 | -0.95 | 17.79 | 18.08 | 17.47 | 343214 |
| 1720478400 | 17.83 | 0.03 | 0.17 | 17.8 | 18 | 17.715 | 203566 |
| 1720219200 | 17.8 | 0.06 | 0.34 | 17.66 | 17.82 | 17.44 | 190911 |
| 1720040640 | 17.74 | -0.18 | -1.00 | 17.94 | 18.08 | 17.64 | 119685 |
| 1719960000 | 17.92 | 0.68 | 3.94 | 17.3 | 17.94 | 17.06 | 211502 |
| 1719873600 | 17.24 | -0.26 | -1.49 | 17.73 | 17.75 | 17.19 | 232161 |
| 1719614400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1719528000 | 17.5 | -0.33 | -1.85 | 17.84 | 17.845 | 17.44 | 237798 |
| 1719441600 | 17.83 | 0.03 | 0.17 | 17.68 | 17.92 | 17.63 | 253012 |
| 1719355200 | 17.8 | -0.29 | -1.60 | 18 | 18.0338 | 17.68 | 295515 |
| 1719268800 | 18.09 | 0.54 | 3.08 | 17.56 | 18.16 | 17.55 | 237721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
