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 | -0.79 | -3.49248452697 | 22.62 | 23.18 | 21.57 | 440474 | 22.25382712 | CS |
| 4 | -0.4 | -1.79937022042 | 22.23 | 24.75 | 20.54 | 419203 | 22.38052449 | CS |
| 12 | 0.97 | 4.65004793864 | 20.86 | 28.09 | 20.23 | 527632 | 23.20588061 | CS |
| 26 | 3.89 | 21.6833890747 | 17.94 | 28.09 | 17.38 | 505540 | 22.23107762 | CS |
| 52 | 15.18 | 228.270676692 | 6.65 | 28.09 | 6.52 | 425412 | 18.10067129 | CS |
| 156 | 1.47 | 7.22003929273 | 20.36 | 28.09 | 5.23 | 365016 | 14.12018214 | CS |
| 260 | -0.19 | -0.86285195277 | 22.02 | 63.44 | 5.23 | 371669 | 23.68418023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 22.31 | -0.14 | -0.62 | 22.33 | 22.7 | 21.68 | 928338 |
| 1726785300 | 22.45 | 0.19 | 0.85 | 22.73 | 23.18 | 22.07 | 411927 |
| 1726698900 | 22.26 | -0.02 | -0.09 | 22.29 | 23.07 | 22.25 | 281901 |
| 1726612500 | 22.28 | 0.44 | 2.01 | 22.11 | 22.605 | 21.62 | 239562 |
| 1726526100 | 21.84 | -0.76 | -3.36 | 22.62 | 22.62 | 21.705 | 340641 |
| 1726266900 | 22.6 | 0.42 | 1.89 | 22.41 | 22.88 | 21.985 | 294746 |
| 1726180500 | 22.18 | 1.53 | 7.41 | 21.11 | 22.2 | 20.75 | 389313 |
| 1726094100 | 20.65 | -0.62 | -2.91 | 21.07 | 22.9199 | 20.54 | 708204 |
| 1726007700 | 21.27 | -1.04 | -4.66 | 22.27 | 22.33 | 20.9 | 443906 |
| 1725921300 | 22.31 | 0.88 | 4.11 | 21.43 | 22.91 | 21.415 | 745952 |
| 1725662100 | 21.43 | -0.89 | -3.99 | 22.45 | 22.45 | 21.32 | 285236 |
| 1725575700 | 22.32 | 0.11 | 0.50 | 22.185 | 22.69 | 21.98 | 199203 |
| 1725489300 | 22.21 | -0.07 | -0.31 | 22.16 | 22.65 | 21.665 | 316573 |
| 1725402900 | 22.28 | -2.42 | -9.80 | 24.32 | 24.7 | 22.24 | 607598 |
| 1725057300 | 24.7 | 1.12 | 4.75 | 23.66 | 24.75 | 23.58 | 432831 |
| 1724970900 | 23.58 | 0.66 | 2.88 | 23.05 | 23.84 | 23 | 262336 |
| 1724884500 | 22.92 | -0.43 | -1.84 | 23.37 | 23.735 | 22.785 | 252708 |
| 1724798100 | 23.35 | -0.42 | -1.77 | 23.33 | 23.69 | 22.9318 | 328323 |
| 1724711700 | 23.77 | 1.6 | 7.22 | 22.23 | 23.81 | 21.9 | 495552 |
| 1724452500 | 22.17 | 1.61 | 7.83 | 20.96 | 22.4 | 20.875 | 500857 |
| 1724366100 | 20.56 | -0.56 | -2.65 | 21.5 | 21.5 | 20.24 | 773281 |
| 1724279700 | 21.12 | -1.17 | -5.25 | 22.28 | 22.325 | 20.91 | 817657 |
| 1724193300 | 22.29 | -0.11 | -0.49 | 22.02 | 22.4655 | 21.7 | 635944 |
| 1724106900 | 22.4 | 0.33 | 1.50 | 21.99 | 22.73 | 21.34 | 660358 |
| 1723847700 | 22.07 | -0.91 | -3.96 | 23.08 | 23.08 | 22.03 | 616827 |
| 1723761300 | 22.98 | 0.69 | 3.10 | 22.54 | 23.475 | 22.49 | 599486 |
| 1723674900 | 22.29 | 0.67 | 3.10 | 21.88 | 22.31 | 21.03 | 767610 |
| 1723588500 | 21.62 | -0.26 | -1.19 | 21.78 | 21.83 | 21.28 | 519687 |
| 1723502100 | 21.88 | 0.03 | 0.14 | 21.87 | 22 | 21.24 | 743784 |
| 1723242900 | 21.85 | -1.25 | -5.41 | 23.1 | 23.45 | 21.38 | 966575 |
| 1723156500 | 23.1 | -1.2 | -4.94 | 24.84 | 24.97 | 22.33 | 1552174 |
| 1723070100 | 24.3 | -2.5 | -9.33 | 27.4 | 27.495 | 23.97 | 931317 |
| 1722983700 | 26.8 | 2.84 | 11.85 | 27.9 | 28.09 | 24.03 | 2205599 |
| 1722897300 | 23.96 | -0.87 | -3.48 | 22.79 | 24.36 | 22.6 | 495468 |
| 1722638100 | 24.825 | -1.06 | -4.08 | 23.87 | 25.28 | 23.63 | 554569 |
| 1722551700 | 25.88 | -0.21 | -0.80 | 27 | 27.4672 | 25.33 | 595317 |
| 1722465300 | 26.09 | 0.2 | 0.77 | 26.25 | 26.65 | 25.62 | 296879 |
| 1722378900 | 25.89 | 0.13 | 0.50 | 25.92 | 26.24 | 24.895 | 358522 |
| 1722292500 | 25.76 | -0.72 | -2.72 | 26.62 | 26.9 | 25.49 | 391239 |
| 1722033300 | 26.48 | 1.77 | 7.16 | 25.05 | 26.53 | 24.59 | 419696 |
| 1721946900 | 24.71 | 0.03 | 0.12 | 24.78 | 25.58 | 24.11 | 416326 |
| 1721860500 | 24.68 | -1.56 | -5.95 | 25.6 | 25.905 | 24.66 | 490625 |
| 1721774100 | 26.24 | 0.23 | 0.90 | 25.55 | 26.35 | 25 | 508731 |
| 1721687700 | 26.005 | 0.86 | 3.40 | 25.19 | 26.22 | 25.03 | 509838 |
| 1721428500 | 25.15 | 0.93 | 3.84 | 24.36 | 25.95 | 24.34 | 457721 |
| 1721342100 | 24.22 | 0.42 | 1.76 | 23.91 | 24.51 | 23.66 | 340784 |
| 1721255700 | 23.8 | 0.1 | 0.42 | 23.42 | 24.23 | 23.32 | 531797 |
| 1721169300 | 23.7 | 1.4 | 6.28 | 22.43 | 24.17 | 22.43 | 501817 |
| 1721082900 | 22.3 | 0.96 | 4.50 | 21.52 | 22.34 | 21.35 | 288019 |
| 1720823700 | 21.34 | -0.34 | -1.57 | 21.83 | 22.04 | 21.33 | 234174 |
| 1720737300 | 21.68 | 0.06 | 0.28 | 21.68 | 22.05 | 21.25 | 274731 |
| 1720650900 | 21.62 | -1.12 | -4.93 | 22.95 | 23.25 | 21 | 343880 |
| 1720564500 | 22.74 | 0.83 | 3.79 | 21.68 | 22.74 | 21.545 | 415793 |
| 1720478100 | 21.91 | 0.99 | 4.73 | 21.14 | 21.935 | 20.8317 | 437448 |
| 1720218900 | 20.92 | -0.55 | -2.56 | 21.33 | 21.62 | 20.89 | 274939 |
| 1720040640 | 21.47 | -0.12 | -0.56 | 21.43 | 21.82 | 21.18 | 207975 |
| 1719959700 | 21.59 | 0.49 | 2.32 | 20.9 | 21.71 | 20.79 | 369764 |
| 1719873300 | 21.1 | 0.24 | 1.15 | 20.86 | 21.11 | 20.23 | 630581 |
| 1719614100 | 20.86 | 0.6 | 2.96 | 20.45 | 21.78 | 20.372 | 1444752 |
| 1719527700 | 20.26 | 0.24 | 1.20 | 20.02 | 20.33 | 19.69 | 405930 |
| 1719441300 | 20.02 | 0.41 | 2.09 | 19.47 | 20.36 | 19.4175 | 449773 |
| 1719354900 | 19.61 | 0.33 | 1.71 | 19.29 | 19.63 | 19 | 375273 |
| 1719268500 | 19.28 | -0.06 | -0.31 | 19.28 | 19.54 | 18.89 | 377287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
