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 | 1.85 | 8.50965961362 | 21.74 | 24.05 | 21.4 | 1770762 | 22.8144163 | DR |
| 4 | 0.74 | 3.23851203501 | 22.85 | 24.42 | 21.01 | 1529785 | 22.75483105 | DR |
| 12 | 3.59 | 17.95 | 20 | 24.64 | 16.18 | 1653731 | 21.64184602 | DR |
| 26 | 2.18 | 10.1821578702 | 21.41 | 24.765 | 16.18 | 1932046 | 21.56376992 | DR |
| 52 | 11.58 | 96.4196502914 | 12.01 | 24.765 | 9.57 | 2368552 | 18.47303819 | DR |
| 156 | 18.72 | 384.394250513 | 4.87 | 24.765 | 2.82 | 2329397 | 11.32951872 | DR |
| 260 | 14.35 | 155.303030303 | 9.24 | 24.765 | 2.25 | 2097330 | 9.45670105 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513600 | 23.59 | 1.49 | 6.74 | 21.95 | 24.05 | 21.78 | 3917185 |
| 1728427200 | 22.1 | 0.12 | 0.55 | 21.63 | 22.11 | 21.47 | 868820 |
| 1728340800 | 21.98 | -0.26 | -1.17 | 22.24 | 22.33 | 21.8 | 1083609 |
| 1728081600 | 22.24 | -0.12 | -0.54 | 22.49 | 22.49 | 22.04 | 1148561 |
| 1727995200 | 22.36 | 0.67 | 3.09 | 21.82 | 22.41 | 21.8 | 1710017 |
| 1727908800 | 21.69 | 0.02 | 0.09 | 21.815 | 21.99 | 21.5 | 1354477 |
| 1727822400 | 21.67 | 0.46 | 2.17 | 21.17 | 21.858 | 21.08 | 1627685 |
| 1727735520 | 21.21 | -0.47 | -2.17 | 21.4 | 21.54 | 21.0506 | 1732356 |
| 1727476800 | 21.68 | -0.38 | -1.72 | 22.06 | 22.29 | 21.61 | 1681345 |
| 1727390400 | 22.06 | -0.29 | -1.30 | 22.21 | 22.33 | 21.81 | 1713560 |
| 1727304000 | 22.35 | -0.4 | -1.76 | 22.88 | 23.04 | 22.315 | 968111 |
| 1727217600 | 22.75 | -0.13 | -0.57 | 23.2 | 23.21 | 22.7115 | 1176038 |
| 1727131200 | 22.88 | -0.77 | -3.26 | 23.6 | 23.8 | 22.8 | 1540520 |
| 1726872000 | 23.65 | -0.61 | -2.51 | 24.14 | 24.165 | 23.54 | 1071595 |
| 1726785600 | 24.26 | 0.7 | 2.97 | 23.77 | 24.42 | 23.77 | 1619996 |
| 1726699200 | 23.56 | -0.09 | -0.38 | 23.79 | 23.895 | 23.05 | 1332722 |
| 1726612800 | 23.65 | -0.22 | -0.92 | 23.88 | 23.98 | 23.01 | 1480911 |
| 1726526400 | 23.87 | 0.56 | 2.40 | 23.5 | 24.26 | 23.24 | 1741090 |
| 1726267200 | 23.31 | 0.2 | 0.87 | 23.3 | 23.46 | 23.1201 | 854824 |
| 1726180800 | 23.11 | 0.29 | 1.27 | 23.05 | 23.32 | 22.81 | 1369426 |
| 1726094400 | 22.82 | 0.1 | 0.44 | 22.61 | 23.38 | 22.6 | 1349497 |
| 1726008000 | 22.72 | -0.55 | -2.36 | 23.1501 | 23.2195 | 22.11 | 1661412 |
| 1725921600 | 23.27 | -0.08 | -0.34 | 23.47 | 23.72 | 23.24 | 1267450 |
| 1725662400 | 23.35 | -0.57 | -2.38 | 23.99 | 24.02 | 23.11 | 1327816 |
| 1725576000 | 23.92 | -0.12 | -0.50 | 24.23 | 24.64 | 23.782 | 2272085 |
| 1725489600 | 24.04 | 0.79 | 3.40 | 23.17 | 24.07 | 23.13 | 3052767 |
| 1725403200 | 23.25 | -0.45 | -1.90 | 23.32 | 23.65 | 22.925 | 3013225 |
| 1725057600 | 23.7 | 1.26 | 5.61 | 23 | 24.42 | 22.9554 | 4718059 |
| 1724971200 | 22.44 | 0.71 | 3.27 | 21.84 | 22.46 | 21.55 | 1453498 |
| 1724884800 | 21.73 | 0.14 | 0.65 | 21.33 | 21.8395 | 21.18 | 839268 |
| 1724798400 | 21.59 | 0.27 | 1.27 | 21.19 | 21.75 | 21.05 | 754753 |
| 1724712000 | 21.32 | 0.25 | 1.19 | 21.4 | 21.48 | 20.97 | 682542 |
| 1724452800 | 21.07 | 0.39 | 1.89 | 20.87 | 21.33 | 20.79 | 1429051 |
| 1724366400 | 20.68 | -0.44 | -2.08 | 21.17 | 21.17 | 20.4184 | 1073241 |
| 1724280000 | 21.12 | -0.52 | -2.40 | 21.69 | 21.6953 | 21.08 | 1031223 |
| 1724193600 | 21.64 | -0.15 | -0.69 | 21.81 | 22.1 | 21.5 | 1062750 |
| 1724107200 | 21.79 | 0.12 | 0.55 | 21.68 | 21.87 | 21.46 | 1613616 |
| 1723848000 | 21.67 | -0.11 | -0.51 | 21.69 | 22 | 21.5 | 1281205 |
| 1723761600 | 21.78 | 0.18 | 0.83 | 21.85 | 22.04 | 21.54 | 1686848 |
| 1723675200 | 21.6 | 0.01 | 0.05 | 21.6 | 22.21 | 21.37 | 1934627 |
| 1723588800 | 21.59 | 0.15 | 0.70 | 21.335 | 21.68 | 21.24 | 1349425 |
| 1723502400 | 21.44 | 0.86 | 4.18 | 20.71 | 21.46 | 20.58 | 2195070 |
| 1723243200 | 20.58 | 0.8 | 4.04 | 19.89 | 20.73 | 19.5 | 2048950 |
| 1723156800 | 19.78 | 0.75 | 3.94 | 19.31 | 20.028 | 19.2 | 2378308 |
| 1723070400 | 19.03 | 0.58 | 3.14 | 18.8 | 19.2 | 18.6825 | 2124437 |
| 1722984000 | 18.45 | 0.39 | 2.16 | 18.08 | 18.74 | 17.815 | 1859288 |
| 1722897600 | 18.06 | -0.08 | -0.44 | 16.35 | 18.37 | 16.18 | 2941572 |
| 1722638400 | 18.14 | -1.23 | -6.35 | 18.49 | 18.69 | 18.14 | 2599173 |
| 1722552000 | 19.37 | -0.57 | -2.86 | 19.63 | 19.898 | 18.95 | 1766708 |
| 1722465600 | 19.94 | 0.99 | 5.22 | 19.43 | 20.24 | 19.2525 | 1672488 |
| 1722379200 | 18.95 | -0.35 | -1.81 | 19.17 | 19.595 | 18.79 | 1234870 |
| 1722292800 | 19.3 | -0.68 | -3.40 | 19.94 | 20.11 | 19.12 | 1661794 |
| 1722033600 | 19.98 | 0.3 | 1.52 | 19.88 | 20.19 | 19.79 | 1722901 |
| 1721947200 | 19.68 | -0.01 | -0.05 | 19.82 | 20.1605 | 19.18 | 1552089 |
| 1721860800 | 19.69 | -0.78 | -3.81 | 20.41 | 20.57 | 19.625 | 1317874 |
| 1721774400 | 20.47 | 0.28 | 1.39 | 20 | 20.55 | 20 | 1254189 |
| 1721688000 | 20.19 | 0 | 0.00 | 20.17 | 20.3 | 20.001 | 1022336 |
| 1721428800 | 20.19 | 0.28 | 1.41 | 19.67 | 20.49 | 19.62 | 1214830 |
| 1721342400 | 19.91 | 0.04 | 0.20 | 20 | 20.31 | 19.72 | 948983 |
| 1721256000 | 19.87 | -0.77 | -3.73 | 20.56 | 20.61 | 19.47 | 2262013 |
| 1721169600 | 20.64 | -0.35 | -1.67 | 20.9 | 21.07 | 20.26 | 1586384 |
| 1721083200 | 20.99 | -0.3 | -1.41 | 21.42 | 21.84 | 20.92 | 1385363 |
| 1720824000 | 21.29 | 0.16 | 0.76 | 21.17 | 21.33 | 21.03 | 1711650 |
| 1720737600 | 21.13 | 0.08 | 0.38 | 21.29 | 21.37 | 21.04 | 1163429 |
| 1720651200 | 21.05 | 0.32 | 1.54 | 20.81 | 21.305 | 20.75 | 1361074 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
