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 | -0.7 | -3.14606741573 | 22.25 | 22.38 | 21.07 | 1410674 | 21.80927383 | CS |
| 4 | -2.34 | -9.79489326078 | 23.89 | 24.635 | 21.07 | 1318937 | 22.81772806 | CS |
| 12 | 2.21 | 11.4270941055 | 19.34 | 24.66 | 18.805 | 1321898 | 22.14647127 | CS |
| 26 | 4.71 | 27.9691211401 | 16.84 | 24.66 | 12.65 | 1674976 | 18.1801984 | CS |
| 52 | 6.5 | 43.1893687708 | 15.05 | 24.66 | 12.5 | 1857384 | 16.23132743 | CS |
| 156 | 1.05 | 5.12195121951 | 20.5 | 24.66 | 5.43 | 2156138 | 13.18963323 | CS |
| 260 | -25.07 | -53.7752037752 | 46.62 | 49.03 | 5.43 | 2048306 | 14.99316606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 21.92 | 0.05 | 0.23 | 21.35 | 22.13 | 21.16 | 1454662 |
| 1736379600 | 21.87 | 0.31 | 1.44 | 21.27 | 21.915 | 21.2 | 1579022 |
| 1736293200 | 21.56 | -0.33 | -1.51 | 21.77 | 21.85 | 21.07 | 1468978 |
| 1736206800 | 21.89 | -0.11 | -0.50 | 22.25 | 22.38 | 21.825 | 1328099 |
| 1735947600 | 22 | -0.52 | -2.31 | 22.51 | 22.57 | 21.59 | 1442269 |
| 1735861200 | 22.52 | 0.01 | 0.04 | 22.66 | 22.91 | 22.21 | 1460431 |
| 1735688400 | 22.51 | -0.1 | -0.44 | 22.48 | 22.92 | 22.48 | 579375 |
| 1735602000 | 22.61 | -0.04 | -0.18 | 22.3 | 22.91 | 22.03 | 922751 |
| 1735342800 | 22.65 | -0.56 | -2.41 | 22.94 | 23.01 | 22.505 | 816477 |
| 1735256400 | 23.21 | -0.04 | -0.17 | 23.04 | 23.32 | 22.92 | 635452 |
| 1735077840 | 23.25 | -0.08 | -0.34 | 23.56 | 23.58 | 23.02 | 558794 |
| 1734997200 | 23.33 | -0.99 | -4.07 | 24.02 | 24.03 | 22.925 | 2095458 |
| 1734738000 | 24.32 | 1.49 | 6.53 | 23.42 | 24.635 | 23.155 | 3618097 |
| 1734651600 | 22.83 | 0.34 | 1.51 | 22.83 | 23.15 | 22.56 | 1660351 |
| 1734565200 | 22.49 | -0.9 | -3.85 | 23.78 | 23.82 | 22.35 | 1416546 |
| 1734478800 | 23.39 | -0.16 | -0.68 | 23.58 | 23.64 | 23.13 | 1192030 |
| 1734392400 | 23.55 | 0.04 | 0.17 | 23.91 | 24.01 | 23.505 | 864561 |
| 1734133200 | 23.51 | -0.3 | -1.26 | 23.9 | 24.01 | 23.42 | 1446955 |
| 1734046800 | 23.81 | -0.3 | -1.24 | 24.1 | 24.27 | 23.81 | 1038546 |
| 1733960400 | 24.11 | 0.6 | 2.55 | 23.63 | 24.13 | 23.61 | 1129876 |
| 1733874000 | 23.51 | 0.45 | 1.95 | 23.56 | 23.92 | 23.34 | 1405683 |
| 1733787600 | 23.06 | -1.13 | -4.67 | 24.21 | 24.21 | 23.05 | 1555026 |
| 1733528400 | 24.19 | 0.13 | 0.54 | 24.11 | 24.205 | 23.58 | 910663 |
| 1733442000 | 24.06 | -0.2 | -0.82 | 24.6 | 24.66 | 24.045 | 1380830 |
| 1733355600 | 24.26 | 0.55 | 2.32 | 23.93 | 24.29 | 23.8301 | 1372292 |
| 1733269200 | 23.71 | 0.07 | 0.30 | 23.72 | 24.12 | 23.54 | 1529633 |
| 1733182800 | 23.64 | 0.65 | 2.83 | 23.27 | 24.14 | 23.26 | 1592284 |
| 1732917840 | 22.99 | 0.31 | 1.37 | 22.87 | 23.08 | 22.85 | 768743 |
| 1732750800 | 22.68 | -0.15 | -0.66 | 22.83 | 22.98 | 22.68 | 873020 |
| 1732664400 | 22.83 | 0.1 | 0.44 | 22.58 | 23.22 | 22.56 | 959780 |
| 1732578000 | 22.73 | 0.21 | 0.93 | 22.73 | 22.94 | 22.6 | 1228649 |
| 1732318800 | 22.52 | -0.33 | -1.44 | 22.9 | 23.04 | 22.49 | 969549 |
| 1732232400 | 22.85 | 0.18 | 0.79 | 22.66 | 23.075 | 22.56 | 1522371 |
| 1732146000 | 22.67 | -0.03 | -0.13 | 22.78 | 23.01 | 22.49 | 882304 |
| 1732059600 | 22.7 | 0.45 | 2.02 | 21.79 | 22.78 | 21.63 | 1470955 |
| 1731973200 | 22.25 | 0.15 | 0.68 | 22.04 | 22.355 | 21.76 | 1492147 |
| 1731714000 | 22.1 | 0.03 | 0.14 | 21.8 | 22.13 | 21.73 | 1164612 |
| 1731627600 | 22.07 | -0.12 | -0.54 | 22.27 | 22.57 | 22.02 | 1588795 |
| 1731541200 | 22.19 | -0.05 | -0.22 | 22.24 | 22.39 | 22.01 | 1107607 |
| 1731454800 | 22.24 | 0.01 | 0.04 | 21.91 | 22.38 | 21.85 | 1590439 |
| 1731368400 | 22.23 | 0.47 | 2.16 | 22.1 | 22.295 | 21.69 | 1886575 |
| 1731109200 | 21.76 | 0.33 | 1.54 | 21.49 | 22.09 | 21.47 | 1624331 |
| 1731022800 | 21.43 | -0.57 | -2.59 | 21.55 | 21.89 | 21.42 | 1990812 |
| 1730936400 | 22 | 1.52 | 7.42 | 21.4 | 22.055 | 21.34 | 2210544 |
| 1730850000 | 20.48 | 0.52 | 2.61 | 19.98 | 20.605 | 19.98 | 1153352 |
| 1730763600 | 19.96 | 0.05 | 0.25 | 19.87 | 20.16 | 19.62 | 983140 |
| 1730500800 | 19.91 | -0.09 | -0.45 | 19.95 | 20.11 | 19.78 | 1088002 |
| 1730414400 | 20 | -0.08 | -0.40 | 20.47 | 20.88 | 19.92 | 2420285 |
| 1730328000 | 20.08 | 0 | 0.00 | 19.82 | 20.1598 | 19.71 | 1630377 |
| 1730241600 | 20.08 | 0.14 | 0.70 | 19.45 | 20.26 | 19.43 | 2386106 |
| 1730155200 | 19.94 | 0.93 | 4.89 | 19.8 | 20.28 | 19.62 | 1988871 |
| 1729896000 | 19.01 | -0.08 | -0.42 | 19.16 | 19.24 | 18.92 | 939222 |
| 1729809600 | 19.09 | -0.15 | -0.78 | 19.2 | 19.395 | 18.805 | 1244944 |
| 1729723200 | 19.24 | -0.36 | -1.84 | 19.41 | 19.53 | 19.035 | 1119367 |
| 1729636800 | 19.6 | 0.18 | 0.93 | 19.34 | 19.695 | 19.02 | 1398783 |
| 1729550400 | 19.42 | -0.02 | -0.10 | 19.34 | 19.53 | 19.22 | 1052825 |
| 1729291200 | 19.44 | -0.02 | -0.10 | 19.52 | 19.53 | 19.193 | 1118687 |
| 1729204800 | 19.46 | -0.1 | -0.51 | 19.76 | 19.9 | 19.365 | 1337348 |
| 1729118400 | 19.56 | -0.13 | -0.66 | 19.69 | 19.8 | 19.45 | 1871774 |
| 1729032000 | 19.69 | 1.26 | 6.84 | 18.94 | 19.922922 | 18.94 | 3898538 |
| 1728945600 | 18.43 | -0.29 | -1.55 | 18.55 | 18.65 | 18.27 | 1420871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
