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 | -2.83 | -11.4528530959 | 24.71 | 25.28 | 21.65 | 4144 | 22.87788595 | SP |
| 4 | -3.67 | -14.3639921722 | 25.55 | 25.56 | 21.65 | 3440 | 24.1078615 | SP |
| 12 | -7.74 | -26.1309925726 | 29.62 | 31.65 | 21.65 | 2699 | 26.20788222 | SP |
| 26 | -6.92 | -24.0277777778 | 28.8 | 31.65 | 21.65 | 2397 | 27.12754582 | SP |
| 52 | -3.3 | -13.1056393963 | 25.18 | 31.99 | 21.65 | 3110 | 27.40942787 | SP |
| 156 | -10.09 | -31.5608382859 | 31.97 | 33.0555 | 16.88 | 2884 | 25.44987541 | SP |
| 260 | -14.62 | -40.0547945205 | 36.5 | 62.6 | 16.88 | 8012 | 37.91803342 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 22.09 | -0.58 | -2.56 | 22.28 | 22.28 | 21.65 | 3586 |
| 1736551800 | 22.6711 | -1.6 | -6.58 | 23.91 | 23.91 | 22.576 | 9745 |
| 1736379000 | 24.2688 | -0.38 | -1.54 | 24.85 | 24.85 | 24.26 | 2385 |
| 1736292600 | 24.649 | -0.06 | -0.24 | 24.71 | 25.28 | 24.649 | 860 |
| 1736206200 | 24.7071 | -0.21 | -0.86 | 25.15 | 25.16 | 24.7071 | 5416 |
| 1735947000 | 24.9217 | 0.62 | 2.54 | 24.45 | 24.9217 | 24.45 | 1115 |
| 1735860600 | 24.3048 | 0.36 | 1.51 | 23.89 | 24.7 | 23.89 | 1655 |
| 1735687800 | 23.9429 | 0.12 | 0.50 | 23.77 | 23.9429 | 23.51 | 5161 |
| 1735601400 | 23.8238 | -0.51 | -2.08 | 23.98 | 23.98 | 23.71 | 1594 |
| 1735342200 | 24.3309 | -0.58 | -2.32 | 24.76 | 25.03 | 24.17 | 2556 |
| 1735255800 | 24.91 | 0.42 | 1.71 | 24.28 | 24.91 | 24.25 | 3093 |
| 1735077840 | 24.4907 | 0.01 | 0.03 | 24.64 | 24.64 | 24.16 | 2263 |
| 1734996600 | 24.4844 | 0.16 | 0.64 | 24.3 | 24.4844 | 24.17 | 3066 |
| 1734737400 | 24.3279 | 0.09 | 0.39 | 23.89 | 24.5201 | 23.89 | 1212 |
| 1734651000 | 24.2331 | 0.33 | 1.39 | 24.03 | 24.3801 | 23.96 | 2890 |
| 1734564600 | 23.9 | -1.59 | -6.23 | 25.02 | 25.22 | 23.84 | 3081 |
| 1734478200 | 25.4886 | -0.06 | -0.22 | 25.55 | 25.56 | 25.37 | 8802 |
| 1734391800 | 25.5457 | 0.49 | 1.97 | 25.2 | 25.68 | 25.18 | 4043 |
| 1734132600 | 25.0512 | -0.51 | -1.99 | 25.53 | 25.53 | 25.02 | 2231 |
| 1734046200 | 25.5598 | -1.41 | -5.23 | 26.79 | 26.79 | 25.5598 | 2806 |
| 1733959800 | 26.9705 | -0.2 | -0.75 | 27.38 | 27.38 | 26.69 | 1492 |
| 1733873400 | 27.1739 | 0.09 | 0.34 | 27.44 | 27.49 | 27.1 | 1671 |
| 1733787000 | 27.0819 | -0.24 | -0.88 | 27.53 | 27.53 | 27.0819 | 1224 |
| 1733527800 | 27.321 | 1.03 | 3.90 | 26.51 | 27.3601 | 26.51 | 2574 |
| 1733441400 | 26.2944 | -0.63 | -2.36 | 26.54 | 26.65 | 26.28 | 1936 |
| 1733355000 | 26.9286 | 0.1 | 0.36 | 26.77 | 27.15 | 26.77 | 4244 |
| 1733268600 | 26.8318 | -0.73 | -2.64 | 27.57 | 27.57 | 26.7 | 7637 |
| 1733182200 | 27.5585 | 0.1 | 0.35 | 27.52 | 27.63 | 27.41 | 2132 |
| 1732917840 | 27.4626 | -0.24 | -0.85 | 27.69 | 27.69 | 27.419 | 1598 |
| 1732750200 | 27.6981 | 0.43 | 1.58 | 27.48 | 27.75 | 27.37 | 2272 |
| 1732663800 | 27.2685 | 0.03 | 0.10 | 27.3 | 27.3 | 27.1105 | 1167 |
| 1732577400 | 27.2407 | 0.4 | 1.47 | 27.14 | 27.67 | 27.12 | 11081 |
| 1732318200 | 26.8454 | 0.72 | 2.77 | 26.245 | 26.91 | 26.245 | 2294 |
| 1732231800 | 26.1212 | -0.04 | -0.17 | 26.19 | 26.32 | 25.91 | 1861 |
| 1732145400 | 26.1656 | -0.18 | -0.67 | 26.23 | 26.346 | 26 | 2389 |
| 1732059000 | 26.3412 | 0.24 | 0.93 | 26.13 | 26.3412 | 25.81 | 2968 |
| 1731972600 | 26.0995 | -0.43 | -1.62 | 26.83 | 26.83 | 26.0925 | 2466 |
| 1731713400 | 26.5301 | -1.82 | -6.43 | 28.35 | 28.35 | 26.53 | 5803 |
| 1731627000 | 28.3524 | -0.93 | -3.17 | 29.25 | 29.25 | 28.3524 | 1822 |
| 1731540600 | 29.2802 | -0.55 | -1.84 | 30.07 | 30.48 | 29.2802 | 2962 |
| 1731454200 | 29.8282 | -1.51 | -4.81 | 30.97 | 30.97 | 29.8282 | 2730 |
| 1731367800 | 31.3362 | 0.29 | 0.93 | 31.65 | 31.65 | 31.3362 | 1597 |
| 1731108600 | 31.0476 | 0.32 | 1.06 | 30.75 | 31.0476 | 30.75 | 945 |
| 1731022200 | 30.7231 | 0.12 | 0.40 | 30.84 | 30.845 | 30.66 | 2700 |
| 1730935800 | 30.6019 | 1.06 | 3.60 | 30.49 | 30.6019 | 29.945 | 688 |
| 1730849400 | 29.5398 | 0.3 | 1.03 | 29.19 | 29.5398 | 28.89 | 1224 |
| 1730763000 | 29.24 | 0.45 | 1.56 | 28.71 | 29.41 | 28.71 | 473 |
| 1730500200 | 28.7917 | 0.36 | 1.28 | 28.66 | 28.7917 | 28.6 | 1181 |
| 1730413800 | 28.4291 | -0.58 | -1.99 | 29.04 | 29.04 | 28.4291 | 1712 |
| 1730327400 | 29.0063 | -0.55 | -1.87 | 29.48 | 29.48 | 29.0063 | 2080 |
| 1730241000 | 29.56 | -0.14 | -0.47 | 29.53 | 29.62 | 29.39 | 1211 |
| 1730154600 | 29.7 | 0.52 | 1.79 | 29.54 | 29.89 | 29.54 | 1608 |
| 1729895400 | 29.1769 | -0.07 | -0.25 | 29.17 | 29.41 | 29.17 | 390 |
| 1729809000 | 29.2487 | -0.15 | -0.51 | 29.44 | 29.44 | 29.2487 | 705 |
| 1729722600 | 29.4 | -0.5 | -1.66 | 29.64 | 29.64 | 29.31 | 2321 |
| 1729636200 | 29.895 | 0.01 | 0.04 | 29.62 | 29.895 | 29.62 | 438 |
| 1729549800 | 29.8822 | -0.67 | -2.19 | 30.39 | 30.39 | 29.81 | 1148 |
| 1729290600 | 30.5503 | 0.34 | 1.11 | 30.24 | 30.56 | 30.24 | 1695 |
| 1729204200 | 30.2138 | -0.22 | -0.73 | 30.47 | 30.47 | 30.11 | 2226 |
| 1729117800 | 30.4358 | 0.95 | 3.21 | 29.57 | 30.45 | 29.57 | 2657 |
| 1729031400 | 29.4885 | 0.23 | 0.77 | 29.31 | 29.4901 | 29.08 | 2125 |
| 1728945000 | 29.2622 | 0.56 | 1.96 | 28.71 | 29.27 | 28.64 | 1747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
