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 | -5.92 | -23.2887490165 | 25.42 | 27 | 19.5 | 13959 | 24.21914403 | SP |
| 4 | -4.66 | -19.2880794702 | 24.16 | 27 | 19.5 | 12761 | 24.10321437 | SP |
| 12 | 3.69 | 23.339658444 | 15.81 | 27 | 14.6599 | 8471 | 22.06350884 | SP |
| 26 | 4.17 | 27.2015655577 | 15.33 | 27 | 11.93 | 5881 | 19.96148695 | SP |
| 52 | 4.26 | 27.9527559055 | 15.24 | 27 | 10.3 | 9056 | 15.69327862 | SP |
| 156 | -2.63 | -11.8843199277 | 22.13 | 27 | 3.8064 | 6521 | 13.75141929 | SP |
| 260 | -6.18 | -24.0654205607 | 25.68 | 35.24 | 3.8064 | 7108 | 15.81628726 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996600 | 19.5 | -3.19 | -14.05 | 20.09 | 20.21 | 19.38 | 18728 |
| 1734737400 | 22.688 | 0.31 | 1.38 | 21.94 | 22.95 | 21.89 | 6200 |
| 1734651000 | 22.3801 | -1.1 | -4.68 | 24.34 | 24.35 | 22.3801 | 14858 |
| 1734564600 | 23.4784 | -2.31 | -8.96 | 25.72 | 25.72 | 23.26 | 20259 |
| 1734478200 | 25.7889 | -0.45 | -1.72 | 26.81 | 26.81 | 25.58 | 12675 |
| 1734391800 | 26.2395 | 1.52 | 6.13 | 25.42 | 27 | 25.33 | 15803 |
| 1734132600 | 24.7232 | 0.11 | 0.46 | 24.73 | 25.16 | 24.45 | 8266 |
| 1734046200 | 24.6092 | 0.06 | 0.26 | 25.03 | 25.64 | 24.6092 | 11562 |
| 1733959800 | 24.5466 | 0.92 | 3.90 | 24.23 | 24.77 | 23.89 | 13351 |
| 1733873400 | 23.626 | -0.94 | -3.84 | 24.46 | 24.67 | 23.47 | 13000 |
| 1733787000 | 24.5693 | -1.44 | -5.54 | 25.94 | 25.99 | 24.5693 | 15775 |
| 1733527800 | 26.01 | 1.69 | 6.94 | 24.8 | 26.23 | 24.64 | 17976 |
| 1733441400 | 24.3216 | -0.16 | -0.67 | 25.54 | 26 | 24.3216 | 13262 |
| 1733355000 | 24.4852 | 1.21 | 5.20 | 23.33 | 24.4852 | 23.33 | 7644 |
| 1733268600 | 23.2746 | -0.1 | -0.43 | 22.68 | 23.3101 | 22.68 | 3126 |
| 1733182200 | 23.3747 | -0.75 | -3.11 | 24.09 | 24.27 | 23.33 | 15368 |
| 1732917840 | 24.1257 | 0.73 | 3.10 | 23.88 | 24.7322 | 23.87 | 10108 |
| 1732750200 | 23.4004 | 1.45 | 6.62 | 22.77 | 23.51 | 22.59 | 11091 |
| 1732663800 | 21.9485 | -1.48 | -6.32 | 22.59 | 23 | 21.9485 | 15683 |
| 1732577400 | 23.43 | -0.23 | -0.97 | 24.16 | 24.16 | 22.98 | 16460 |
| 1732318200 | 23.66 | 0.76 | 3.34 | 22.79 | 23.66 | 22.58 | 9190 |
| 1732231800 | 22.8963 | -0.3 | -1.30 | 24.33 | 24.33 | 22.46 | 20958 |
| 1732145400 | 23.1984 | 0.16 | 0.71 | 23.7 | 23.92 | 23.09 | 22900 |
| 1732059000 | 23.0345 | 0.85 | 3.84 | 22.36 | 23.38 | 22.36 | 17796 |
| 1731972600 | 22.1825 | 1.04 | 4.92 | 21.1 | 22.1825 | 20.87 | 18492 |
| 1731713400 | 21.1428 | 0.48 | 2.34 | 21.19 | 21.2959 | 20.6597 | 3972 |
| 1731627000 | 20.659 | -0.62 | -2.92 | 21.91 | 21.91 | 20.652681 | 4980 |
| 1731540600 | 21.28 | -1.59 | -6.97 | 23.04 | 23.45 | 21.28 | 5936 |
| 1731454200 | 22.8736 | -0.11 | -0.46 | 22.45 | 23.059 | 22.12 | 11699 |
| 1731367800 | 22.98 | 2.95 | 14.73 | 21.71 | 23.07 | 21.71 | 21377 |
| 1731108600 | 20.03 | 0.17 | 0.86 | 20.25 | 20.25 | 19.76 | 5813 |
| 1731022200 | 19.86 | 0.6 | 3.12 | 19.41 | 20.03 | 19.07 | 11724 |
| 1730935800 | 19.2595 | 2.38 | 14.10 | 18.57 | 19.2595 | 18.0615 | 13663 |
| 1730849400 | 16.88 | 0.76 | 4.73 | 16.6 | 16.88 | 16.6 | 1502 |
| 1730763000 | 16.117999 | -0.56 | -3.35 | 16.46 | 16.46 | 16.117999 | 3972 |
| 1730500200 | 16.6766 | -0.26 | -1.54 | 17.54 | 17.54 | 16.6766 | 7294 |
| 1730413800 | 16.9377 | -1.31 | -7.19 | 18.09 | 18.09 | 16.9377 | 2093 |
| 1730327400 | 18.2491 | -0.31 | -1.68 | 18.21 | 18.537272 | 18.21 | 2811 |
| 1730241000 | 18.5601 | 0.3 | 1.62 | 18.74 | 18.8499 | 18.4 | 2089 |
| 1730154600 | 18.2637 | 1.19 | 6.99 | 17.53 | 18.34 | 17.53 | 4150 |
| 1729895400 | 17.07 | -0.23 | -1.33 | 17.54 | 17.54 | 17.07 | 3342 |
| 1729809000 | 17.3 | 0.31 | 1.83 | 17.31 | 17.45 | 17.25 | 1241 |
| 1729722600 | 16.9893 | -0.71 | -3.99 | 17.2 | 17.32 | 16.98 | 2601 |
| 1729636200 | 17.6946 | 0.04 | 0.23 | 17.49 | 17.6946 | 17.33 | 3125 |
| 1729549800 | 17.6543 | 0.27 | 1.55 | 17.3 | 17.6543 | 17.13 | 3568 |
| 1729290600 | 17.3843 | 0.87 | 5.29 | 16.96 | 17.47 | 16.96 | 4525 |
| 1729204200 | 16.5102 | -0.3 | -1.77 | 16.69 | 16.69 | 16.5102 | 548 |
| 1729117800 | 16.8069 | 0.73 | 4.52 | 16.46 | 16.8069 | 16.19 | 3757 |
| 1729031400 | 16.079999 | -0.13 | -0.82 | 16.239999 | 16.52 | 15.93 | 3436 |
| 1728945000 | 16.2129 | 0.62 | 4.00 | 15.98 | 16.309999 | 15.98 | 3547 |
| 1728685800 | 15.5886 | 0.89 | 6.06 | 14.83 | 15.5886 | 14.83 | 366 |
| 1728599400 | 14.6982 | -0.16 | -1.09 | 14.8 | 14.8 | 14.6599 | 3002 |
| 1728513000 | 14.8599 | -0.33 | -2.17 | 15.06 | 15.06 | 14.8599 | 468 |
| 1728426600 | 15.1896 | -0.17 | -1.09 | 15.23 | 15.23 | 15.07 | 19965 |
| 1728340200 | 15.3573 | -0.15 | -0.94 | 15.67 | 15.77 | 15.3573 | 1457 |
| 1728081000 | 15.5025 | 0.41 | 2.69 | 15.32 | 15.5025 | 15.32 | 1092 |
| 1727994600 | 15.0966 | 0.05 | 0.33 | 14.91 | 15.0966 | 14.91 | 384 |
| 1727908200 | 15.0467 | 0.18 | 1.24 | 14.73 | 15.0467 | 14.73 | 1632 |
| 1727821800 | 14.862 | -0.73 | -4.68 | 15.7 | 15.7 | 14.8 | 5181 |
| 1727735400 | 15.5912 | -0.62 | -3.81 | 15.81 | 15.81 | 15.5912 | 1669 |
| 1727476200 | 16.2089 | 0.16 | 0.99 | 16.41 | 16.41 | 16.2089 | 220 |
| 1727389800 | 16.05 | 0.7 | 4.58 | 15.86 | 16.1701 | 15.86 | 2753 |
| 1727303400 | 15.3466 | -0.1 | -0.67 | 15.3 | 15.65 | 15.3 | 2111 |
| 1727217000 | 15.45 | 0.53 | 3.55 | 15.07 | 15.46 | 14.91 | 1237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
