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 | 1.5 | 6.12244897959 | 24.5 | 26.24 | 23.7 | 7177297 | 25.60307294 | CS |
| 4 | 4.2 | 19.2660550459 | 21.8 | 26.24 | 20.13 | 8865211 | 23.68798299 | CS |
| 12 | 5.15 | 24.7002398082 | 20.85 | 26.24 | 19.79 | 5951248 | 22.38082165 | CS |
| 26 | -0.76 | -2.84005979073 | 26.76 | 27.37 | 19.23 | 6316314 | 22.81610892 | CS |
| 52 | 5.17 | 24.8199711954 | 20.83 | 30.75 | 18.3387 | 7198032 | 22.58526843 | CS |
| 156 | 9.04 | 53.3018867925 | 16.96 | 30.75 | 7.22 | 8416779 | 15.06652843 | CS |
| 260 | 9.48 | 57.3849878935 | 16.52 | 37.63 | 5.26 | 8751022 | 16.5731806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 26 | 0.46 | 1.80 | 25.88 | 26.155 | 25.64 | 5052435 |
| 1733442000 | 25.54 | -0.46 | -1.77 | 25.8 | 25.9799 | 25.42 | 5702808 |
| 1733355600 | 26 | 0.21 | 0.81 | 25.73 | 26.03 | 25.43 | 5175011 |
| 1733269200 | 25.79 | -0.02 | -0.08 | 25.65 | 26.04 | 25.15 | 8224790 |
| 1733182800 | 25.81 | 1.56 | 6.43 | 25.26 | 26.24 | 24.87 | 12485874 |
| 1732917840 | 24.25 | 0.03 | 0.12 | 24.5 | 24.69 | 23.7 | 4298002 |
| 1732750800 | 24.22 | 0.07 | 0.29 | 24.15 | 24.44 | 23.74 | 7506495 |
| 1732664400 | 24.15 | -0.68 | -2.74 | 24.5 | 25.05 | 23.97 | 7693817 |
| 1732578000 | 24.83 | -0.04 | -0.16 | 25.33 | 25.54 | 24.64 | 15054601 |
| 1732318800 | 24.87 | 2.83 | 12.84 | 25.8 | 25.89 | 23.25 | 35407530 |
| 1732232400 | 22.04 | 1.42 | 6.89 | 20.96 | 22.14 | 20.43 | 19960771 |
| 1732146000 | 20.62 | -0.38 | -1.81 | 20.75 | 20.815 | 20.13 | 9435838 |
| 1732059600 | 21 | -0.36 | -1.69 | 21.16 | 21.28 | 20.64 | 6588851 |
| 1731973200 | 21.36 | -0.16 | -0.74 | 21.6 | 21.95 | 21.315 | 5436289 |
| 1731714000 | 21.52 | -0.58 | -2.62 | 22.19 | 22.2 | 21.28 | 3910266 |
| 1731627600 | 22.1 | -0.24 | -1.07 | 22.6 | 22.6 | 22.01 | 3132112 |
| 1731541200 | 22.34 | 0.44 | 2.01 | 22.22 | 22.66 | 22.09 | 4188559 |
| 1731454800 | 21.9 | -0.46 | -2.06 | 22.33 | 22.98 | 21.87 | 5427271 |
| 1731368400 | 22.36 | 0.69 | 3.18 | 21.87 | 22.41 | 21.87 | 5030528 |
| 1731109200 | 21.67 | -0.17 | -0.78 | 21.8 | 21.8 | 21.375 | 3779589 |
| 1731022800 | 21.84 | 0.32 | 1.49 | 21.6 | 21.92 | 21.3881 | 3565473 |
| 1730936400 | 21.52 | -0.2 | -0.92 | 21.93 | 21.93 | 20.67 | 7556226 |
| 1730850000 | 21.72 | 0.11 | 0.51 | 21.42 | 21.75 | 21.13 | 4657395 |
| 1730763600 | 21.61 | 0.87 | 4.19 | 20.82 | 21.79 | 20.725 | 4966881 |
| 1730500800 | 20.74 | -0.03 | -0.14 | 20.8 | 21.1 | 20.595 | 3149060 |
| 1730414400 | 20.77 | -0.69 | -3.22 | 21.25 | 21.31 | 20.605 | 3614083 |
| 1730328000 | 21.46 | 0.02 | 0.09 | 21.23 | 21.7076 | 21.23 | 3516721 |
| 1730241600 | 21.44 | -0.3 | -1.38 | 21.37 | 21.67 | 21.174 | 2875802 |
| 1730155200 | 21.74 | 0.13 | 0.60 | 21.81 | 22.28 | 21.67 | 4031043 |
| 1729896000 | 21.61 | 0.18 | 0.84 | 21.64 | 21.85 | 21.49 | 4338185 |
| 1729809600 | 21.43 | -0.05 | -0.23 | 21.58 | 21.75 | 21.4 | 2937362 |
| 1729723200 | 21.48 | -0.25 | -1.15 | 21.62 | 21.79 | 21.3 | 3862195 |
| 1729636800 | 21.73 | -0.76 | -3.38 | 22.37 | 22.47 | 21.52 | 4411953 |
| 1729550400 | 22.49 | -0.01 | -0.04 | 22.44 | 22.63 | 22.11 | 4463338 |
| 1729291200 | 22.5 | 0.26 | 1.17 | 22.3 | 22.87 | 22.15 | 4268448 |
| 1729204800 | 22.24 | 0.06 | 0.27 | 22.25 | 22.505 | 22.02 | 3519634 |
| 1729118400 | 22.18 | 0.55 | 2.54 | 21.88 | 22.35 | 21.78 | 3284757 |
| 1729032000 | 21.63 | -0.16 | -0.73 | 21.75 | 22.27 | 21.55 | 3399895 |
| 1728945600 | 21.79 | -0.01 | -0.05 | 21.76 | 22.025 | 21.42 | 3858699 |
| 1728686400 | 21.8 | 1.09 | 5.26 | 20.67 | 21.83 | 20.555 | 3921484 |
| 1728600000 | 20.71 | -0.01 | -0.05 | 20.51 | 20.8 | 20.22 | 3172682 |
| 1728513600 | 20.72 | 0.04 | 0.19 | 20.75 | 20.75 | 19.95 | 3691651 |
| 1728427200 | 20.68 | 0.06 | 0.29 | 20.6 | 21.11 | 20.38 | 4397857 |
| 1728340800 | 20.62 | -0.63 | -2.96 | 21.23 | 21.23 | 20.225 | 4045973 |
| 1728081600 | 21.25 | 0.31 | 1.48 | 21.35 | 21.825 | 21.05 | 3983961 |
| 1727995200 | 20.94 | 0.17 | 0.82 | 20.59 | 20.98 | 20.305 | 4466259 |
| 1727908800 | 20.77 | -0.31 | -1.47 | 20.91 | 21.04 | 20.43 | 5324763 |
| 1727822400 | 21.08 | -0.97 | -4.40 | 21.86 | 21.888 | 20.79 | 5228200 |
| 1727736000 | 22.05 | 0.63 | 2.94 | 21.33 | 22.14 | 21.11 | 7052197 |
| 1727476800 | 21.42 | 0.37 | 1.76 | 21.21 | 21.53 | 20.69 | 4969891 |
| 1727390400 | 21.05 | 0.64 | 3.14 | 21.05 | 21.15 | 20.57 | 4833913 |
| 1727304000 | 20.41 | -0.32 | -1.54 | 20.51 | 20.73 | 20.18 | 4243481 |
| 1727217600 | 20.73 | 0.45 | 2.22 | 20.46 | 20.9 | 20.25 | 5091953 |
| 1727131200 | 20.28 | -0.04 | -0.20 | 20.25 | 20.45 | 19.79 | 5898228 |
| 1726872000 | 20.32 | -0.14 | -0.68 | 20.48 | 20.69 | 20.07 | 9171608 |
| 1726785600 | 20.46 | 0.3 | 1.49 | 20.66 | 20.88 | 20.17 | 6283520 |
| 1726699200 | 20.16 | 0.14 | 0.70 | 20.03 | 20.92 | 20 | 4889550 |
| 1726612800 | 20.02 | -0.39 | -1.91 | 21.2 | 21.24 | 19.96 | 5416738 |
| 1726526400 | 20.41 | -0.8 | -3.77 | 21 | 21.29 | 20.32 | 4755616 |
| 1726267200 | 21.21 | 0.67 | 3.26 | 20.85 | 21.43 | 20.84 | 5567968 |
| 1726180800 | 20.54 | 0.66 | 3.32 | 19.9 | 20.755 | 19.9 | 5452104 |
| 1726094400 | 19.88 | 0.46 | 2.37 | 19.63 | 19.97 | 19.37 | 6764520 |
| 1726008000 | 19.42 | -0.31 | -1.57 | 19.72 | 19.79 | 19.23 | 7193909 |
| 1725921600 | 19.73 | -0.28 | -1.40 | 20.02 | 20.35 | 19.69 | 7740690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
