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 | 1.43 | 6.35555555556 | 22.5 | 26.59 | 22.47 | 1017168 | 24.53324719 | CS |
| 4 | 4.9 | 25.7488176563 | 19.03 | 26.59 | 19.03 | 852970 | 22.23627745 | CS |
| 12 | 3.26 | 15.7716497339 | 20.67 | 26.59 | 16.2 | 631543 | 20.29528923 | CS |
| 26 | 2.17 | 9.97242647059 | 21.76 | 26.59 | 16.2 | 737839 | 20.23091541 | CS |
| 52 | -9.66 | -28.758559095 | 33.59 | 35.09 | 13.43 | 917012 | 21.64992157 | CS |
| 156 | -51.07 | -68.0933333333 | 75 | 77.89 | 13.43 | 758834 | 31.5461024 | CS |
| 260 | -51.07 | -68.0933333333 | 75 | 77.89 | 13.43 | 758834 | 31.5461024 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 23.93 | -0.51 | -2.09 | 24.41 | 24.41 | 23.75 | 618382 |
| 1721342100 | 24.44 | -0.94 | -3.70 | 25.75 | 26.13 | 24.14 | 1036158 |
| 1721255700 | 25.38 | 0.66 | 2.67 | 25.56 | 26.59 | 24.91 | 1619854 |
| 1721169300 | 24.72 | 0.58 | 2.40 | 24.39 | 24.82 | 24 | 921391 |
| 1721082900 | 24.14 | 1.54 | 6.81 | 22.8 | 24.35 | 22.75 | 804193 |
| 1720823700 | 22.6 | 0.35 | 1.57 | 22.5 | 23.21 | 22.47 | 621274 |
| 1720737300 | 22.25 | -0.48 | -2.11 | 23 | 23 | 22.08 | 802585 |
| 1720650900 | 22.73 | 0.54 | 2.43 | 22.49 | 22.85 | 22.3 | 545784 |
| 1720564500 | 22.19 | -0.55 | -2.42 | 22.77 | 22.77 | 21.9801 | 551878 |
| 1720478100 | 22.74 | 0.86 | 3.93 | 22.09 | 22.89 | 21.95 | 660682 |
| 1720218900 | 21.88 | 0.38 | 1.77 | 21.5 | 22.04 | 21.0101 | 590429 |
| 1720040640 | 21.5 | -0.03 | -0.14 | 21.69 | 21.82 | 21.1 | 307809 |
| 1719959700 | 21.53 | 0.25 | 1.17 | 21.37 | 21.99 | 21.31 | 622973 |
| 1719873300 | 21.28 | 1.14 | 5.66 | 20.15 | 21.33 | 20.04 | 788266 |
| 1719614100 | 20.14 | 0.11 | 0.55 | 20.37 | 20.58 | 19.825 | 1381391 |
| 1719527700 | 20.03 | -0.41 | -2.01 | 20.53 | 20.625 | 20.01 | 519899 |
| 1719441300 | 20.44 | -0.12 | -0.58 | 20.43 | 20.525 | 20.14 | 654997 |
| 1719354900 | 20.56 | 0.23 | 1.13 | 20.36 | 20.61 | 19.964 | 689893 |
| 1719268500 | 20.33 | 0.17 | 0.84 | 20.01 | 20.9 | 19.85 | 848653 |
| 1719009300 | 20.16 | 1.13 | 5.94 | 19.03 | 20.17 | 19.03 | 2668892 |
| 1718922900 | 19.03 | 0.2 | 1.06 | 18.88 | 19.23 | 18.52 | 739787 |
| 1718750100 | 18.83 | 0.39 | 2.11 | 18.5 | 18.848 | 18.275 | 624760 |
| 1718663700 | 18.44 | 0.28 | 1.54 | 18.12 | 18.45 | 17.88 | 658410 |
| 1718404500 | 18.16 | 0.02 | 0.11 | 17.82 | 18.22 | 17.513 | 616226 |
| 1718318100 | 18.14 | -0.02 | -0.11 | 18.27 | 18.33 | 17.875 | 426056 |
| 1718231700 | 18.16 | 0.91 | 5.28 | 18 | 18.435 | 17.84 | 660688 |
| 1718145300 | 17.25 | 0.23 | 1.35 | 16.86 | 17.26 | 16.485 | 450955 |
| 1718058900 | 17.02 | -0.19 | -1.10 | 16.85 | 17.16 | 16.62 | 419109 |
| 1717799700 | 17.21 | -0.09 | -0.52 | 17.02 | 17.27 | 16.87 | 391115 |
| 1717713300 | 17.3 | 0.35 | 2.06 | 16.77 | 17.31 | 16.71 | 407407 |
| 1717626900 | 16.95 | 0.65 | 3.99 | 16.469999 | 17.04 | 16.35 | 487057 |
| 1717540500 | 16.3 | -1.07 | -6.16 | 17.03 | 17.195 | 16.2 | 643853 |
| 1717454100 | 17.37 | -0.4 | -2.25 | 18.19 | 18.19 | 17.22 | 388504 |
| 1717194900 | 17.77 | -0.15 | -0.84 | 18.06 | 18.29 | 17.5 | 582827 |
| 1717108500 | 17.92 | -0.11 | -0.61 | 18.27 | 18.39 | 17.66 | 482994 |
| 1717022100 | 18.03 | -0.81 | -4.30 | 18.35 | 18.585 | 18.02 | 305642 |
| 1716935700 | 18.84 | 0.41 | 2.22 | 18.7 | 18.93 | 18.55 | 358257 |
| 1716590100 | 18.43 | 0.31 | 1.71 | 18.33 | 18.55 | 18.14 | 418890 |
| 1716503700 | 18.12 | -0.69 | -3.67 | 19.19 | 19.31 | 17.97 | 439780 |
| 1716417300 | 18.81 | 0.18 | 0.97 | 18.78 | 19.09 | 18.52 | 438430 |
| 1716330900 | 18.63 | -0.69 | -3.57 | 19.01 | 19.12 | 18.49 | 488658 |
| 1716244500 | 19.32 | -0.13 | -0.67 | 19.41 | 19.7265 | 19.25 | 339429 |
| 1715985300 | 19.45 | 0.01 | 0.05 | 19.6 | 19.6398 | 19.26 | 295890 |
| 1715898900 | 19.44 | 0.02 | 0.10 | 19.35 | 19.77 | 19.21 | 424193 |
| 1715812500 | 19.42 | 0.13 | 0.67 | 19.51 | 19.52 | 18.86 | 392366 |
| 1715726100 | 19.29 | 0.59 | 3.16 | 19.1 | 19.61 | 18.99 | 452294 |
| 1715639700 | 18.7 | 0.18 | 0.97 | 18.63 | 19.265 | 18.48 | 417864 |
| 1715380500 | 18.52 | -0.84 | -4.34 | 19.55 | 19.56 | 18.49 | 580377 |
| 1715294100 | 19.36 | -0.66 | -3.30 | 20.06 | 20.06 | 19.22 | 540150 |
| 1715207700 | 20.02 | -0.35 | -1.72 | 20 | 20.26 | 19.71 | 476243 |
| 1715121300 | 20.37 | 0.24 | 1.19 | 20.18 | 20.58 | 20.03 | 529719 |
| 1715034900 | 20.13 | 0.14 | 0.70 | 20.06 | 20.21 | 19.78 | 409298 |
| 1714775700 | 19.99 | 0.72 | 3.74 | 19.58 | 20.29 | 19.58 | 593691 |
| 1714689300 | 19.27 | 0.27 | 1.42 | 19.27 | 19.44 | 18.71 | 914310 |
| 1714602900 | 19 | -1.79 | -8.61 | 20.56 | 20.63 | 18.97 | 1023191 |
| 1714516500 | 20.79 | -0.38 | -1.79 | 20.92 | 21.48 | 20.59 | 655136 |
| 1714430100 | 21.17 | 0.58 | 2.82 | 20.64 | 21.33 | 20.55 | 642118 |
| 1714170900 | 20.59 | -0.09 | -0.44 | 20.67 | 20.98 | 20.28 | 843564 |
| 1714084500 | 20.68 | -0.25 | -1.19 | 19.94 | 21.83 | 19.94 | 2095894 |
| 1713998100 | 20.93 | 0.15 | 0.72 | 21.01 | 21.59 | 20.19 | 2072688 |
| 1713911700 | 20.78 | 0.96 | 4.84 | 19.85 | 20.94 | 19.83 | 801846 |
| 1713825300 | 19.82 | 0.17 | 0.87 | 19.77 | 20.05 | 19.49 | 651483 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
