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 | -1.6551 | -7.24174141326 | 22.855 | 22.94 | 20.8226 | 869078 | 21.94347128 | CS |
| 4 | -1.7601 | -7.66594076655 | 22.96 | 23.64 | 20.8226 | 635095 | 22.6292108 | CS |
| 12 | -3.8901 | -15.5045834994 | 25.09 | 25.9 | 20.8226 | 442909 | 23.14668465 | CS |
| 26 | -4.1901 | -16.5029539189 | 25.39 | 27.23 | 20.8226 | 328512 | 23.92312048 | CS |
| 52 | -1.9801 | -8.54227782571 | 23.18 | 27.23 | 20.8226 | 343455 | 24.35414715 | CS |
| 156 | -3.2001 | -13.1151639344 | 24.4 | 27.23 | 16.28 | 288665 | 21.80577336 | CS |
| 260 | -1.0201 | -4.59090909091 | 22.22 | 28.41 | 7.5 | 230199 | 21.2934241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 20.88 | -0.37 | -1.74 | 21.3 | 21.42 | 20.83 | 894207 |
| 1734478500 | 21.25 | -0.22 | -1.02 | 21.4 | 21.4 | 21.204 | 821477 |
| 1734392100 | 21.47 | -0.26 | -1.20 | 21.7 | 21.72 | 21.43 | 929939 |
| 1734132900 | 21.73 | -0.82 | -3.61 | 21.9 | 22.02 | 21.6251 | 996373 |
| 1734046500 | 22.545 | -0.27 | -1.16 | 22.85 | 22.94 | 22.54 | 1331566 |
| 1733960100 | 22.81 | -0.01 | -0.04 | 22.91 | 22.91 | 22.73 | 436008 |
| 1733873700 | 22.82 | 0.1 | 0.44 | 22.79 | 22.82 | 22.55 | 539935 |
| 1733787300 | 22.72 | -0.2 | -0.87 | 23.05 | 23.15 | 22.6 | 1562875 |
| 1733528100 | 22.92 | 0.02 | 0.09 | 23.05 | 23.07 | 22.6 | 1459679 |
| 1733441700 | 22.9 | -0.45 | -1.93 | 23.35 | 23.41 | 22.6 | 1056638 |
| 1733355300 | 23.35 | -0.13 | -0.55 | 23.4801 | 23.56 | 23.15 | 665451 |
| 1733268900 | 23.48 | -0.01 | -0.04 | 23.56 | 23.64 | 23.35 | 335822 |
| 1733182500 | 23.49 | -0.07 | -0.30 | 23.6 | 23.64 | 23.38 | 289032 |
| 1732917840 | 23.56 | 0.21 | 0.90 | 23.43 | 23.62 | 23.39 | 149174 |
| 1732750500 | 23.35 | 0.09 | 0.39 | 23.29 | 23.46 | 23.26 | 227614 |
| 1732664100 | 23.26 | 0.03 | 0.13 | 23.25 | 23.3 | 23.18 | 199561 |
| 1732577700 | 23.23 | -0.06 | -0.26 | 23.31 | 23.4258 | 23.16 | 260204 |
| 1732318500 | 23.29 | 0.32 | 1.39 | 23.05 | 23.31 | 23.05 | 313389 |
| 1732232100 | 22.97 | 0 | 0.00 | 23.06 | 23.16 | 22.96 | 343405 |
| 1732145700 | 22.97 | -0.02 | -0.09 | 22.99 | 23.03 | 22.72 | 420596 |
| 1732059300 | 22.99 | 0.13 | 0.57 | 22.92 | 23.01 | 22.8601 | 233111 |
| 1731972900 | 22.86 | -0.02 | -0.09 | 22.88 | 23.09 | 22.83 | 376914 |
| 1731713700 | 22.88 | -0.13 | -0.56 | 22.97 | 23.135 | 22.79 | 318942 |
| 1731627300 | 23.01 | -0.1 | -0.43 | 23.25 | 23.3422 | 22.9 | 328094 |
| 1731540900 | 23.11 | 0.21 | 0.92 | 22.9 | 23.14 | 22.85 | 337631 |
| 1731454500 | 22.9 | 0.18 | 0.79 | 22.65 | 22.9884 | 22.48 | 557530 |
| 1731368100 | 22.72 | -0.19 | -0.83 | 22.56 | 22.78 | 22.37 | 1452532 |
| 1731108900 | 22.91 | -0.4 | -1.72 | 23.31 | 23.37 | 22.74 | 1088497 |
| 1731022500 | 23.31 | 0.55 | 2.42 | 22.86 | 23.4 | 22.83 | 457812 |
| 1730936100 | 22.76 | 0.27 | 1.20 | 23.07 | 23.07 | 22.52 | 674963 |
| 1730849700 | 22.49 | 0.16 | 0.72 | 22.285 | 22.67 | 22.1 | 1243255 |
| 1730763300 | 22.33 | -1.65 | -6.88 | 22.96 | 22.96 | 22.01 | 2205132 |
| 1730500500 | 23.98 | -0.2 | -0.83 | 24.13 | 24.3667 | 23.86 | 193198 |
| 1730414100 | 24.18 | -0.22 | -0.90 | 24.14 | 24.43 | 24.11 | 234228 |
| 1730327700 | 24.4 | -0.08 | -0.33 | 24.48 | 24.84 | 24.26 | 214261 |
| 1730241300 | 24.48 | -1.24 | -4.82 | 25.5 | 25.53 | 24.26 | 584427 |
| 1730154900 | 25.72 | 0.09 | 0.35 | 25.63 | 25.796 | 25.61 | 172336 |
| 1729895700 | 25.63 | 0.04 | 0.14 | 25.73 | 25.75 | 25.482 | 249966 |
| 1729809300 | 25.595 | 0 | 0.02 | 25.53 | 25.68 | 25.43 | 185955 |
| 1729722900 | 25.59 | -0.25 | -0.97 | 25.75 | 25.77 | 25.43 | 148676 |
| 1729636500 | 25.84 | -0.01 | -0.04 | 25.85 | 25.86 | 25.61 | 167836 |
| 1729550100 | 25.85 | 0.2 | 0.78 | 25.73 | 25.9 | 25.6394 | 177022 |
| 1729290900 | 25.65 | 0.01 | 0.04 | 25.62 | 25.815 | 25.571 | 159762 |
| 1729204500 | 25.64 | -0.05 | -0.19 | 25.65 | 25.7436 | 25.585 | 164902 |
| 1729118100 | 25.69 | 0.43 | 1.70 | 25.25 | 25.72 | 25.25 | 168519 |
| 1729031700 | 25.26 | -0.01 | -0.04 | 25.33 | 25.48 | 25.22 | 131285 |
| 1728945300 | 25.27 | -0.15 | -0.59 | 25.45 | 25.45 | 25.185 | 152741 |
| 1728686100 | 25.42 | 0.05 | 0.20 | 25.37 | 25.45 | 25.3 | 144116 |
| 1728599700 | 25.37 | 0.18 | 0.71 | 25.17 | 25.37 | 25.15 | 147384 |
| 1728513300 | 25.19 | -0.07 | -0.28 | 25.3 | 25.37 | 25.17 | 158309 |
| 1728426900 | 25.26 | -0.08 | -0.32 | 25.36 | 25.4 | 25.1425 | 118369 |
| 1728340500 | 25.34 | -0.17 | -0.67 | 25.43 | 25.455 | 25.1728 | 118573 |
| 1728081300 | 25.51 | 0.23 | 0.91 | 25.4 | 25.51 | 25.18 | 163313 |
| 1727994900 | 25.28 | 0.2 | 0.80 | 25.04 | 25.3 | 25.04 | 138458 |
| 1727908500 | 25.08 | 0.09 | 0.36 | 24.89 | 25.2 | 24.89 | 126589 |
| 1727822100 | 24.99 | -0.3 | -1.19 | 25.25 | 25.29 | 24.91 | 198031 |
| 1727735700 | 25.29 | -0.21 | -0.82 | 25.56 | 25.84 | 25.23 | 362422 |
| 1727476500 | 25.5 | 0.42 | 1.67 | 25.22 | 25.6 | 25.11 | 192452 |
| 1727390100 | 25.08 | 0.27 | 1.09 | 24.84 | 25.115 | 24.84 | 122743 |
| 1727303700 | 24.81 | -0.32 | -1.27 | 25.09 | 25.1465 | 24.8 | 156134 |
| 1727217300 | 25.13 | -0.04 | -0.16 | 25.17 | 25.25 | 25.13 | 101958 |
| 1727130900 | 25.17 | -0.19 | -0.75 | 25.35 | 25.46 | 25.16 | 178231 |
| 1726871700 | 25.36 | -0.06 | -0.24 | 25.47 | 25.47 | 25.17 | 257925 |
| 1726785300 | 25.42 | 0.14 | 0.55 | 25.59 | 25.75 | 25.4 | 273629 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
