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 | -0.75 | -3.66032210835 | 20.49 | 20.915 | 19.42 | 7963525 | 19.96645165 | CS |
| 4 | -2.49 | -11.2010796221 | 22.23 | 25.015 | 19.31 | 10632895 | 21.9183955 | CS |
| 12 | -3.57 | -15.3153153153 | 23.31 | 29.79 | 18.73 | 10489219 | 23.58114932 | CS |
| 26 | 6.26 | 46.4391691395 | 13.48 | 64.83 | 9.95 | 29460079 | 27.55326686 | CS |
| 52 | 2.11 | 11.9682359614 | 17.63 | 64.83 | 9.95 | 17067201 | 25.90130151 | CS |
| 156 | -29.9675 | -60.2876829452 | 49.7075 | 64.83 | 9.95 | 8433155 | 26.7670254 | CS |
| 260 | 18.5925 | 1620.26143791 | 1.1475 | 120.75 | 0.6425 | 9366183 | 24.57673688 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 19.51 | -0.14 | -0.71 | 19.89 | 20.0296 | 19.47 | 8847691 |
| 1726699200 | 19.65 | -0.51 | -2.53 | 20.05 | 20.26 | 19.42 | 10711756 |
| 1726612800 | 20.16 | 0.07 | 0.35 | 20.24 | 20.56 | 19.92 | 6293001 |
| 1726526400 | 20.09 | -0.56 | -2.71 | 20.43 | 20.52 | 19.9159 | 5956391 |
| 1726267200 | 20.65 | 0.25 | 1.23 | 20.49 | 20.915 | 20.34 | 8008788 |
| 1726180800 | 20.4 | -0.24 | -1.16 | 20.47 | 20.71 | 19.991 | 9546737 |
| 1726094400 | 20.64 | -2.81 | -11.98 | 20.93 | 21.09 | 19.31 | 28865306 |
| 1726008000 | 23.45 | -0.8 | -3.30 | 24.75 | 24.8 | 23.132 | 18806319 |
| 1725921600 | 24.25 | 0.33 | 1.38 | 23.24 | 25.015 | 23.16 | 14027440 |
| 1725662400 | 23.92 | 1.53 | 6.83 | 22.4 | 24.48 | 21.8 | 23783979 |
| 1725576000 | 22.39 | 0.27 | 1.22 | 22.05 | 22.68 | 21.6568 | 5087033 |
| 1725489600 | 22.12 | -1.02 | -4.41 | 22.85 | 23.71 | 22.11 | 6687284 |
| 1725403200 | 23.14 | -0.28 | -1.20 | 24.06 | 24.69 | 22.82 | 11334554 |
| 1725057600 | 23.42 | 1.91 | 8.88 | 21.83 | 23.48 | 21.73 | 15599977 |
| 1724971200 | 21.51 | 1.61 | 8.09 | 20.5 | 22.45 | 20.47 | 10391095 |
| 1724884800 | 19.9 | -0.84 | -4.05 | 20.71 | 21.07 | 19.88 | 5183800 |
| 1724798400 | 20.74 | -0.62 | -2.90 | 21.06 | 21.29 | 20.66 | 4093334 |
| 1724712000 | 21.36 | -0.85 | -3.83 | 22.25 | 22.39 | 21.31 | 4767403 |
| 1724452800 | 22.21 | 0.09 | 0.41 | 22.23 | 22.62 | 22.19 | 4033110 |
| 1724366400 | 22.12 | -0.43 | -1.91 | 22.5 | 22.76 | 22.09 | 3372547 |
| 1724280000 | 22.55 | 0.27 | 1.21 | 22.17 | 22.65 | 22.16 | 3146423 |
| 1724193600 | 22.28 | -0.38 | -1.68 | 22.5 | 22.52 | 21.96 | 3559550 |
| 1724107200 | 22.66 | 0.26 | 1.16 | 22.35 | 23.1 | 22.324 | 4523090 |
| 1723848000 | 22.4 | -0.13 | -0.58 | 22.37 | 22.69 | 22.2376 | 3621155 |
| 1723761600 | 22.53 | 0.54 | 2.46 | 22.24 | 22.84 | 21.97 | 5336666 |
| 1723675200 | 21.99 | -0.28 | -1.26 | 22.32 | 22.73 | 21.79 | 3467785 |
| 1723588800 | 22.27 | 0.39 | 1.78 | 21.96 | 22.3799 | 21.86 | 3906239 |
| 1723502400 | 21.88 | -0.05 | -0.23 | 21.98 | 22.27 | 21.45 | 4436040 |
| 1723243200 | 21.93 | 0.18 | 0.83 | 21.51 | 22.17 | 21.46 | 4808812 |
| 1723156800 | 21.75 | 0.92 | 4.42 | 21.01 | 21.88 | 20.81 | 5399808 |
| 1723070400 | 20.83 | -0.45 | -2.11 | 21.15 | 21.46 | 20.38 | 6072568 |
| 1722984000 | 21.28 | 0.63 | 3.05 | 21.01 | 21.58 | 20.26 | 6484271 |
| 1722897600 | 20.65 | -0.42 | -1.99 | 18.99 | 20.8 | 18.73 | 12151783 |
| 1722638400 | 21.07 | -0.64 | -2.95 | 20.95 | 21.61 | 20.43 | 8993038 |
| 1722552000 | 21.71 | -0.96 | -4.23 | 22.94 | 23.09 | 21.56 | 9289119 |
| 1722465600 | 22.67 | 0.27 | 1.21 | 22.82 | 23.45 | 22.61 | 7970844 |
| 1722379200 | 22.4 | -1.2 | -5.08 | 23.6 | 23.89 | 22.34 | 9211766 |
| 1722292800 | 23.6 | -0.53 | -2.20 | 24.22 | 24.38 | 23.54 | 7233648 |
| 1722033600 | 24.13 | 0.18 | 0.75 | 24.28 | 24.77 | 24.11 | 6799326 |
| 1721947200 | 23.95 | -0.06 | -0.25 | 23.59 | 24.5899 | 23.36 | 8547585 |
| 1721860800 | 24.01 | -1.49 | -5.84 | 25.12 | 25.45 | 23.93 | 9510062 |
| 1721774400 | 25.5 | 0.28 | 1.11 | 25.22 | 25.68 | 24.89 | 7873614 |
| 1721688000 | 25.22 | 0.25 | 1.00 | 24.81 | 25.98 | 24.38 | 14052526 |
| 1721428800 | 24.97 | -0.91 | -3.52 | 25.52 | 26.39 | 24.85 | 12700984 |
| 1721342400 | 25.88 | -2.1 | -7.51 | 27.92 | 28.382 | 25.61 | 16910142 |
| 1721256000 | 27.98 | -0.56 | -1.96 | 28.4 | 29.79 | 27.24 | 23705681 |
| 1721169600 | 28.54 | 1.54 | 5.70 | 27.75 | 28.83 | 27.3701 | 25242506 |
| 1721083200 | 27 | 0.95 | 3.65 | 25.99 | 27.2 | 25.651 | 17056938 |
| 1720824000 | 26.05 | 0.48 | 1.88 | 25.83 | 26.89 | 25.42 | 16157186 |
| 1720737600 | 25.57 | 0.6 | 2.40 | 25.44 | 26.02 | 25.02 | 12985114 |
| 1720651200 | 24.97 | 0.37 | 1.50 | 24.98 | 26.45 | 24.9 | 22280713 |
| 1720564800 | 24.6 | 0.15 | 0.61 | 24.6 | 25.1799 | 24 | 9449464 |
| 1720478400 | 24.45 | 0.27 | 1.12 | 24.11 | 25.14 | 23.85 | 11767251 |
| 1720219200 | 24.18 | -0.19 | -0.78 | 24.18 | 25.0799 | 23.82 | 11730495 |
| 1720040640 | 24.37 | 0.39 | 1.63 | 24.07 | 24.89 | 23.65 | 11829628 |
| 1719960000 | 23.98 | 0.65 | 2.79 | 23.23 | 24.3199 | 23.1 | 13655837 |
| 1719873600 | 23.33 | -1.76 | -7.01 | 23.31 | 23.78 | 22.31 | 30620289 |
| 1719614400 | 25.09 | 0 | 0.00 | 25.09 | 25.09 | 25.09 | 0 |
| 1719528000 | 25.09 | 0.89 | 3.68 | 24.1 | 26.69 | 24.06 | 34786327 |
| 1719441600 | 24.2 | -0.73 | -2.93 | 24.6 | 25.38 | 24.04 | 17826288 |
| 1719355200 | 24.93 | 1.28 | 5.41 | 23.6 | 24.97 | 22.55 | 27481566 |
| 1719268800 | 23.65 | -0.28 | -1.17 | 23.23 | 24.83 | 23.23 | 22055270 |
| 1719009600 | 23.93 | -1.66 | -6.49 | 25.24 | 25.81 | 23.51 | 27782012 |
| 1718923200 | 25.59 | 0.89 | 3.60 | 24.26 | 25.93 | 23.65 | 35923111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
