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 | 0.5 | 2.31803430691 | 21.57 | 23 | 21.28 | 2526538 | 22.47908956 | CS |
| 4 | -2.78 | -11.1871227364 | 24.85 | 24.9198 | 19.47 | 4709807 | 22.14606808 | CS |
| 12 | -0.57 | -2.51766784452 | 22.64 | 25.79 | 19.47 | 3488190 | 23.12993509 | CS |
| 26 | -3 | -11.9664938173 | 25.07 | 33.94 | 19.47 | 3181038 | 25.38503506 | CS |
| 52 | -8.78 | -28.4602917342 | 30.85 | 35.6 | 19.47 | 3335462 | 25.74217753 | CS |
| 156 | -21.74 | -49.623373659 | 43.81 | 47.42 | 14.84 | 3324860 | 28.60010281 | CS |
| 260 | -16.78 | -43.1917631918 | 38.85 | 66.71 | 14.84 | 2915843 | 32.19430826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 22 | -0.88 | -3.85 | 22.55 | 22.55 | 21.74 | 2799410 |
| 1735342800 | 22.88 | -0.02 | -0.09 | 22.625 | 22.92 | 22.41 | 2326657 |
| 1735256400 | 22.9 | 1.11 | 5.09 | 21.8 | 23 | 21.8 | 3459560 |
| 1735077840 | 21.79 | 0.24 | 1.11 | 21.57 | 21.8 | 21.28 | 1520525 |
| 1734997200 | 21.55 | -0.86 | -3.84 | 22.51 | 22.51 | 21.25 | 3241376 |
| 1734738000 | 22.41 | 0.13 | 0.58 | 22.16 | 22.9 | 22.08 | 4296411 |
| 1734651600 | 22.28 | 0.21 | 0.95 | 22.27 | 22.6 | 22.16 | 2838833 |
| 1734565200 | 22.07 | -0.19 | -0.85 | 22.355 | 22.85 | 21.88 | 3564551 |
| 1734478800 | 22.26 | -0.23 | -1.02 | 22.25 | 22.525 | 22.02 | 2598271 |
| 1734392400 | 22.49 | 0.69 | 3.17 | 21.91 | 23.44 | 21.84 | 4619621 |
| 1734133200 | 21.8 | 0.28 | 1.30 | 21.625 | 21.8 | 21.15 | 2706820 |
| 1734046800 | 21.52 | -0.37 | -1.69 | 21.78 | 22.06 | 21.5 | 2306205 |
| 1733960400 | 21.89 | 0.25 | 1.16 | 21.55 | 22.04 | 21.44 | 2197540 |
| 1733874000 | 21.64 | -0.18 | -0.82 | 21.785 | 22.03 | 21.21 | 3246730 |
| 1733787600 | 21.82 | -0.18 | -0.82 | 22.22 | 22.94 | 21.63 | 4956412 |
| 1733528400 | 22 | 0.83 | 3.92 | 22 | 22.58 | 21.6 | 5304986 |
| 1733442000 | 21.17 | -0.85 | -3.86 | 22.331 | 22.77 | 21.0737 | 6948260 |
| 1733355600 | 22.02 | -2.15 | -8.90 | 19.64 | 22.88 | 19.47 | 24484443 |
| 1733269200 | 24.17 | -0.97 | -3.86 | 24.85 | 24.9198 | 23.96 | 6069721 |
| 1733182800 | 25.14 | -0.01 | -0.04 | 25.29 | 25.79 | 24.8 | 3748579 |
| 1732917840 | 25.15 | -0.16 | -0.63 | 25.49 | 25.69 | 24.82 | 1876807 |
| 1732750800 | 25.31 | 0.83 | 3.39 | 24.71 | 25.565 | 24.71 | 3799310 |
| 1732664400 | 24.48 | -0.08 | -0.33 | 24.07 | 24.9726 | 23.99 | 3601446 |
| 1732578000 | 24.56 | 1.43 | 6.18 | 23.83 | 24.965 | 23.83 | 5991395 |
| 1732318800 | 23.13 | 0.68 | 3.03 | 23.29 | 23.52 | 22.65 | 4192465 |
| 1732232400 | 22.45 | 0.01 | 0.04 | 22.01 | 22.81 | 21.97 | 4078329 |
| 1732146000 | 22.44 | -0.29 | -1.28 | 22.72 | 22.775 | 22.092 | 2866765 |
| 1732059600 | 22.73 | 0.23 | 1.02 | 22.5 | 22.825 | 21.63 | 3249002 |
| 1731973200 | 22.5 | -1.1 | -4.66 | 23.64 | 23.65 | 22.435 | 2802897 |
| 1731714000 | 23.6 | -0.15 | -0.63 | 23.7355 | 23.78 | 23.2 | 1967720 |
| 1731627600 | 23.75 | -0.57 | -2.34 | 24.33 | 24.38 | 23.61 | 2275878 |
| 1731541200 | 24.32 | -0.71 | -2.84 | 25.01 | 25.68 | 24.27 | 2021128 |
| 1731454800 | 25.03 | 0.16 | 0.64 | 24.79 | 25.18 | 24.55 | 2383034 |
| 1731368400 | 24.87 | 0.17 | 0.69 | 24.75 | 25.17 | 24.57 | 2299488 |
| 1731109200 | 24.7 | -0.15 | -0.60 | 24.5 | 24.945 | 24.19 | 2859344 |
| 1731022800 | 24.85 | 0.3 | 1.22 | 24.685 | 25.04 | 24.32 | 1949427 |
| 1730936400 | 24.55 | 0.07 | 0.29 | 25.39 | 25.39 | 23.64 | 3527505 |
| 1730850000 | 24.48 | 0 | 0.00 | 24.58 | 25.07 | 24.23 | 2507512 |
| 1730763600 | 24.48 | 0.52 | 2.17 | 24.47 | 25.205 | 23.94 | 3597975 |
| 1730500800 | 23.96 | 0.77 | 3.32 | 23.29 | 24.315 | 23.24 | 2984203 |
| 1730414400 | 23.19 | 0.25 | 1.09 | 23.07 | 23.54 | 22.67 | 3690149 |
| 1730328000 | 22.94 | -0.17 | -0.74 | 23.1407 | 23.84 | 22.94 | 2636489 |
| 1730241600 | 23.11 | -0.7 | -2.94 | 23.23 | 23.87 | 23.07 | 2990766 |
| 1730155200 | 23.81 | -0.32 | -1.33 | 24.3 | 24.595 | 23.42 | 4206248 |
| 1729896000 | 24.13 | 0.89 | 3.83 | 23.61 | 24.145 | 23.1 | 2803415 |
| 1729809600 | 23.24 | -0.52 | -2.19 | 24.145 | 24.46 | 22.89 | 2857329 |
| 1729723200 | 23.76 | 0.05 | 0.21 | 23.52 | 23.8 | 23.4 | 1835576 |
| 1729636800 | 23.71 | -0.04 | -0.17 | 23.6715 | 23.89 | 23.03 | 2477686 |
| 1729550400 | 23.75 | -0.84 | -3.42 | 24.54 | 24.55 | 23.51 | 2464776 |
| 1729291200 | 24.59 | -0.1 | -0.41 | 24.85 | 25.23 | 24.52 | 2003166 |
| 1729204800 | 24.69 | -0.11 | -0.44 | 24.72 | 24.74 | 24.28 | 1523320 |
| 1729118400 | 24.8 | 0.2 | 0.81 | 24.72 | 25.01 | 24.28 | 2104836 |
| 1729032000 | 24.6 | 0.83 | 3.49 | 24.08 | 25.415 | 24.025 | 3831981 |
| 1728945600 | 23.77 | 0.78 | 3.39 | 23.04 | 23.77 | 22.86 | 2710071 |
| 1728686400 | 22.99 | -0.32 | -1.37 | 23.245 | 23.42 | 22.95 | 2030597 |
| 1728600000 | 23.31 | -0.04 | -0.17 | 23.14 | 23.729 | 22.94 | 2537448 |
| 1728513600 | 23.35 | 0.48 | 2.10 | 22.87 | 23.59 | 22.85 | 2706401 |
| 1728427200 | 22.87 | 0.21 | 0.93 | 22.64 | 22.9 | 22.53 | 2838238 |
| 1728340800 | 22.66 | -1.45 | -6.01 | 24.1 | 24.175 | 22.54 | 4244827 |
| 1728081600 | 24.11 | 0.22 | 0.92 | 24.72 | 24.83 | 23.99 | 2652839 |
| 1727995200 | 23.89 | -0.49 | -2.01 | 24.36 | 24.405 | 23.42 | 2179235 |
| 1727908800 | 24.38 | -0.74 | -2.95 | 24.64 | 24.71 | 24.1 | 2694494 |
| 1727822400 | 25.12 | -0.72 | -2.79 | 25.35 | 25.515 | 24.84 | 2291898 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
