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 | -1.9 | -8.56627592426 | 22.18 | 22.86 | 19.93 | 2440322 | 20.85656227 | CS |
| 4 | -4.01 | -16.5088513792 | 24.29 | 24.98 | 19.93 | 2149369 | 22.10697874 | CS |
| 12 | -6.01 | -22.8604031951 | 26.29 | 27.7 | 19.93 | 1621111 | 23.96965109 | CS |
| 26 | -9.05 | -30.8557790658 | 29.33 | 32.468 | 19.93 | 1496641 | 26.4447223 | CS |
| 52 | -12.87 | -38.8235294118 | 33.15 | 44.86 | 19.93 | 1388069 | 30.08537011 | CS |
| 156 | -0.89 | -4.20406235239 | 21.17 | 44.86 | 14.89 | 1100801 | 26.80240815 | CS |
| 260 | 9.75 | 92.5925925926 | 10.53 | 44.86 | 5.4 | 1201974 | 23.04034756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 20.4 | 0.13 | 0.64 | 20.3 | 20.97 | 19.93 | 3460177 |
| 1741044900 | 20.27 | -0.83 | -3.93 | 21.31 | 21.45 | 20.11 | 2729349 |
| 1740785700 | 21.1 | 0.12 | 0.57 | 20.88 | 21.34 | 20.56 | 2393752 |
| 1740699300 | 20.98 | -1.16 | -5.24 | 22.81 | 22.86 | 20.95 | 1763720 |
| 1740612900 | 22.14 | 0.42 | 1.93 | 22.18 | 22.47 | 21.92 | 1854613 |
| 1740526500 | 21.72 | -0.23 | -1.05 | 21.95 | 22.195 | 21.57 | 1878565 |
| 1740440100 | 21.95 | -0.29 | -1.30 | 22.37 | 22.52 | 21.95 | 1665841 |
| 1740180900 | 22.24 | -0.77 | -3.35 | 23.15 | 23.15 | 22.1 | 1165834 |
| 1740094500 | 23.01 | 0.29 | 1.28 | 22.89 | 23.3 | 22.85 | 1509844 |
| 1740008100 | 22.72 | -0.17 | -0.74 | 22.8 | 23.18 | 22.695 | 1413499 |
| 1739921700 | 22.89 | 0.38 | 1.69 | 22.72 | 23.149 | 22.3449 | 1910841 |
| 1739576100 | 22.51 | 0.32 | 1.44 | 22.19 | 22.57 | 21.84 | 2010863 |
| 1739489700 | 22.19 | 0.35 | 1.58 | 21.91 | 22.24 | 21.8 | 1928930 |
| 1739403300 | 21.845 | 0.25 | 1.16 | 21.5 | 22.18 | 21.46 | 3510353 |
| 1739316900 | 21.595 | -2.77 | -11.35 | 22.27 | 23.17 | 21.59 | 5334451 |
| 1739230500 | 24.36 | 0.03 | 0.12 | 24.52 | 24.9577 | 24.19 | 2702043 |
| 1738971300 | 24.33 | -0.27 | -1.10 | 24.72 | 24.95 | 24.17 | 1374977 |
| 1738884900 | 24.6 | -0.3 | -1.20 | 24.77 | 24.98 | 24.47 | 1097610 |
| 1738798500 | 24.9 | 0.64 | 2.64 | 24.29 | 24.97 | 24.08 | 1132751 |
| 1738712100 | 24.26 | 0.29 | 1.19 | 24.02 | 24.39 | 23.87 | 994993 |
| 1738625700 | 23.975 | -0.64 | -2.58 | 24 | 24.305 | 23.33 | 1234337 |
| 1738366500 | 24.61 | -0.26 | -1.05 | 25.13 | 25.38 | 24.47 | 1405206 |
| 1738280100 | 24.87 | 0.35 | 1.43 | 24.85 | 25.14 | 24.56 | 1328825 |
| 1738193700 | 24.52 | 0.45 | 1.87 | 24.4 | 24.56 | 23.87 | 1336691 |
| 1738107300 | 24.07 | 0.35 | 1.48 | 23.75 | 24.12 | 23.36 | 1630434 |
| 1738020900 | 23.72 | -1.97 | -7.67 | 24.71 | 24.88 | 23.4 | 2634422 |
| 1737761700 | 25.69 | -0.84 | -3.17 | 26.05 | 26.05 | 25.52 | 1378775 |
| 1737675300 | 26.53 | 0 | 0.00 | 26.53 | 26.53 | 26.53 | 0 |
| 1737588900 | 26.53 | -0.19 | -0.71 | 26.87 | 27.31 | 26.47 | 1146437 |
| 1737502500 | 26.72 | 0.81 | 3.13 | 26.17 | 27.7 | 26.15 | 2616408 |
| 1737156900 | 25.91 | 0.45 | 1.77 | 26.09 | 26.28 | 25.46 | 1580037 |
| 1737070500 | 25.46 | 0.18 | 0.71 | 25.82 | 26.42 | 25.44 | 1354027 |
| 1736984100 | 25.28 | -0.03 | -0.12 | 25.95 | 26.05 | 25.27 | 1732326 |
| 1736897700 | 25.31 | -0.11 | -0.43 | 25.69 | 25.91 | 25 | 887917 |
| 1736811300 | 25.42 | -0.16 | -0.63 | 25.19 | 25.4793 | 24.95 | 982098 |
| 1736552100 | 25.58 | -0.44 | -1.69 | 25.71 | 25.775 | 25.27 | 860599 |
| 1736379300 | 26.02 | -0.54 | -2.03 | 26.29 | 26.305 | 25.7 | 774514 |
| 1736292900 | 26.56 | -0.17 | -0.64 | 27.11 | 27.3299 | 26.42 | 860519 |
| 1736206500 | 26.73 | 0.2 | 0.75 | 26.84 | 27.5 | 26.63 | 1604843 |
| 1735947300 | 26.53 | 0.52 | 2.00 | 26.26 | 26.71 | 25.965 | 857350 |
| 1735860900 | 26.01 | 0.32 | 1.25 | 26.14 | 26.68 | 25.87 | 1289907 |
| 1735688100 | 25.69 | -0.1 | -0.39 | 25.87 | 26.035 | 25.51 | 931671 |
| 1735601700 | 25.79 | -0.27 | -1.04 | 25.6 | 26.03 | 25.36 | 707368 |
| 1735342500 | 26.06 | -0.34 | -1.29 | 26.23 | 26.32 | 25.889 | 615767 |
| 1735256100 | 26.4 | -0.07 | -0.26 | 26.2 | 26.6577 | 26.02 | 594688 |
| 1735077840 | 26.47 | 0.2 | 0.76 | 26.29 | 26.59 | 26.06 | 370666 |
| 1734996900 | 26.27 | 1 | 3.96 | 25.67 | 26.37 | 25.461 | 924753 |
| 1734737700 | 25.27 | 0.14 | 0.56 | 25.06 | 25.84 | 24.8 | 4236200 |
| 1734651300 | 25.13 | -0.42 | -1.64 | 25.62 | 25.94 | 25.0823 | 1543400 |
| 1734564900 | 25.55 | -1.07 | -4.02 | 26.93 | 27.47 | 25.28 | 1550867 |
| 1734478500 | 26.62 | -0.36 | -1.33 | 26.89 | 27.22 | 26.41 | 1302596 |
| 1734392100 | 26.98 | 0.44 | 1.66 | 26.55 | 27.29 | 26.47 | 1334495 |
| 1734132900 | 26.54 | 0.16 | 0.61 | 26.69 | 26.94 | 26.29 | 1451891 |
| 1734046500 | 26.38 | -0.31 | -1.16 | 26.37 | 26.58 | 26.07 | 1052323 |
| 1733960100 | 26.69 | 0.63 | 2.42 | 26.29 | 26.84 | 26.18 | 1594612 |
| 1733873700 | 26.06 | -0.73 | -2.72 | 26.82 | 26.82 | 26.02 | 1241653 |
| 1733787300 | 26.79 | 0.51 | 1.94 | 26.28 | 27.28 | 26.255 | 1518796 |
| 1733528100 | 26.28 | 0.27 | 1.04 | 26.14 | 26.42 | 26.02 | 805925 |
| 1733441700 | 26.01 | -0.53 | -2.00 | 26.66 | 26.745 | 25.83 | 1210000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
