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 | -0.09 | -0.36496350365 | 24.66 | 25.19 | 23.895 | 145627 | 24.58410316 | CS |
| 4 | 6.88 | 38.8920293951 | 17.69 | 25.19 | 17.16 | 183622 | 21.52125424 | CS |
| 12 | 3.44 | 16.2801703739 | 21.13 | 25.19 | 16.91 | 146362 | 20.22297824 | CS |
| 26 | -4.37 | -15.1002073255 | 28.94 | 29.82 | 16.91 | 126600 | 22.20406975 | CS |
| 52 | -2.03 | -7.63157894737 | 26.6 | 36.33 | 16.91 | 94236 | 24.80266813 | CS |
| 156 | -9.43 | -27.7352941176 | 34 | 36.33 | 16.91 | 84726 | 25.32613239 | CS |
| 260 | -9.43 | -27.7352941176 | 34 | 36.33 | 16.91 | 84726 | 25.32613239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 24.57 | -0.05 | -0.20 | 24.62 | 25.01 | 24.35 | 87116 |
| 1732232100 | 24.62 | -0.25 | -1.01 | 24.98 | 25.19 | 24.56 | 86697 |
| 1732145700 | 24.87 | -0.04 | -0.16 | 24.95 | 25.14 | 23.91 | 223767 |
| 1732059300 | 24.91 | 0.57 | 2.34 | 24.0691 | 24.9721 | 23.895 | 121918 |
| 1731972900 | 24.34 | 0.1 | 0.41 | 24.29 | 24.47 | 23.945 | 142178 |
| 1731713700 | 24.24 | -0.24 | -0.98 | 24.66 | 24.96 | 24.0651 | 207407 |
| 1731627300 | 24.48 | -0.02 | -0.08 | 24.8 | 24.82 | 23.87 | 189228 |
| 1731540900 | 24.5 | 1.22 | 5.24 | 23.64 | 24.65 | 23.42 | 322450 |
| 1731454500 | 23.28 | -0.11 | -0.47 | 23.24 | 23.68 | 23.01 | 179952 |
| 1731368100 | 23.39 | 0.74 | 3.27 | 23.02 | 23.93 | 22.9249 | 123930 |
| 1731108900 | 22.65 | 0.83 | 3.80 | 21.55 | 22.69 | 21.24 | 208798 |
| 1731022500 | 21.82 | 1.34 | 6.54 | 21.43 | 22.08 | 20.3 | 344353 |
| 1730936100 | 20.48 | 1.7 | 9.05 | 19.96 | 20.6 | 19.8101 | 251959 |
| 1730849700 | 18.78 | 0.57 | 3.13 | 18.135 | 18.86 | 18.12 | 207218 |
| 1730763300 | 18.21 | 0.49 | 2.77 | 17.67 | 18.46 | 17.67 | 181218 |
| 1730500500 | 17.72 | 0.43 | 2.49 | 17.41 | 17.83 | 17.41 | 216132 |
| 1730414100 | 17.29 | -0.27 | -1.54 | 17.735 | 17.735 | 17.16 | 84185 |
| 1730327700 | 17.56 | -0.02 | -0.11 | 17.54 | 17.9 | 17.48 | 115732 |
| 1730241300 | 17.58 | -0.49 | -2.71 | 18.045 | 18.045 | 17.37 | 151643 |
| 1730154900 | 18.07 | 0.16 | 0.89 | 18.17 | 18.26 | 17.96 | 226122 |
| 1729895700 | 17.91 | 0.59 | 3.41 | 17.69 | 18.04 | 17.32 | 174152 |
| 1729809300 | 17.32 | 0.33 | 1.94 | 17.16 | 17.4324 | 17.01 | 230854 |
| 1729722900 | 16.99 | -0.34 | -1.96 | 17.23 | 17.24 | 16.91 | 141451 |
| 1729636500 | 17.33 | -0.85 | -4.68 | 18.02 | 18.17 | 17.29 | 142617 |
| 1729550100 | 18.18 | -0.76 | -4.01 | 18.99 | 19.19 | 18.17 | 105515 |
| 1729290900 | 18.94 | -0.2 | -1.04 | 19.19 | 19.24 | 18.9105 | 131894 |
| 1729204500 | 19.14 | 0.05 | 0.26 | 19.11 | 19.205 | 18.79 | 57347 |
| 1729118100 | 19.09 | 0.38 | 2.03 | 18.85 | 19.24 | 18.66 | 96449 |
| 1729031700 | 18.71 | 0.31 | 1.68 | 18.37 | 19.02 | 18.28 | 156133 |
| 1728945300 | 18.4 | -0.55 | -2.90 | 18.93 | 18.97 | 18.2787 | 74562 |
| 1728686100 | 18.95 | 0.53 | 2.88 | 18.4 | 19 | 18.4 | 69798 |
| 1728599700 | 18.42 | 0.31 | 1.71 | 17.7 | 18.44 | 17.7 | 85627 |
| 1728513300 | 18.11 | 0.47 | 2.66 | 17.66 | 18.2 | 17.66 | 70329 |
| 1728426900 | 17.64 | -0.45 | -2.49 | 18.08 | 18.08 | 17.5615 | 89250 |
| 1728340500 | 18.09 | 0.18 | 1.01 | 17.85 | 18.09 | 17.61 | 95564 |
| 1728081300 | 17.91 | 0.49 | 2.81 | 17.8 | 18.1 | 17.7 | 89241 |
| 1727994900 | 17.42 | -0.81 | -4.44 | 18.05 | 18.185 | 17.36 | 105056 |
| 1727908500 | 18.23 | 0.17 | 0.94 | 18.09 | 18.46 | 17.9 | 167777 |
| 1727822100 | 18.06 | -0.93 | -4.90 | 18.93 | 18.95 | 18.04 | 151701 |
| 1727735520 | 18.99 | -0.31 | -1.61 | 19.04 | 19.235 | 18.76 | 90114 |
| 1727476500 | 19.3 | 0.17 | 0.89 | 19.43 | 19.84 | 19.205 | 98702 |
| 1727390100 | 19.13 | 0.21 | 1.11 | 19.18 | 19.445 | 19.03 | 125256 |
| 1727303700 | 18.92 | -0.48 | -2.47 | 19.42 | 19.42 | 18.86 | 135873 |
| 1727217300 | 19.4 | -0.59 | -2.95 | 20.09 | 20.135 | 19.36 | 111405 |
| 1727130900 | 19.99 | -0.27 | -1.33 | 20.34 | 20.48 | 19.96 | 84417 |
| 1726871700 | 20.26 | -0.39 | -1.89 | 20.52 | 21.1 | 20.23 | 228240 |
| 1726785300 | 20.65 | 0.14 | 0.68 | 21 | 21.13 | 20.48 | 234565 |
| 1726698900 | 20.51 | -0.41 | -1.96 | 20.97 | 21.49 | 20.45 | 171603 |
| 1726612500 | 20.92 | 0.49 | 2.40 | 20.75 | 21.43 | 20.635 | 235062 |
| 1726526100 | 20.43 | -0.01 | -0.05 | 20.53 | 20.765 | 20.13 | 114917 |
| 1726266900 | 20.44 | 1.23 | 6.40 | 19.6499 | 20.483 | 19.54 | 106802 |
| 1726180500 | 19.21 | 0.35 | 1.86 | 18.93 | 19.235 | 18.77 | 120029 |
| 1726094100 | 18.86 | -0.06 | -0.32 | 18.86 | 18.885 | 18.44 | 85264 |
| 1726007700 | 18.92 | 0.1 | 0.53 | 18.515 | 18.94 | 18.17 | 76897 |
| 1725921300 | 18.82 | -0.42 | -2.18 | 19.4 | 19.51 | 18.73 | 101771 |
| 1725662100 | 19.24 | -1.27 | -6.19 | 20.465 | 20.66 | 19.24 | 71883 |
| 1725575700 | 20.51 | -0.24 | -1.16 | 20.645 | 20.805 | 20.0015 | 192515 |
| 1725489300 | 20.75 | 0.08 | 0.39 | 20.63 | 20.9582 | 20.58 | 137426 |
| 1725402900 | 20.67 | -0.57 | -2.68 | 21.035 | 21.035 | 20.35 | 241842 |
| 1725057300 | 21.24 | 0.22 | 1.05 | 21.13 | 21.49 | 20.83 | 68793 |
| 1724970900 | 21.02 | 0.27 | 1.30 | 20.9 | 21.39 | 20.64 | 51368 |
| 1724884500 | 20.75 | -0.19 | -0.91 | 20.77 | 20.89 | 20.51 | 65043 |
| 1724798100 | 20.94 | -0.38 | -1.78 | 21.01 | 21.27 | 20.88 | 124589 |
| 1724711700 | 21.32 | 0.43 | 2.06 | 21.22 | 21.79 | 21.06 | 109604 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
