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 | -1.81 | -7.34279918864 | 24.65 | 24.76 | 22.6583 | 3744383 | 23.95634179 | CS |
| 4 | -1.56 | -6.39344262295 | 24.4 | 25.45 | 22.6583 | 4334315 | 24.06227406 | CS |
| 12 | 0.4 | 1.7825311943 | 22.44 | 26.41 | 20.13 | 5825492 | 23.5232427 | CS |
| 26 | -0.71 | -3.01486199575 | 23.55 | 26.41 | 19.23 | 5929952 | 22.64668304 | CS |
| 52 | 2.84 | 14.2 | 20 | 30.75 | 18.3387 | 6922228 | 22.84578672 | CS |
| 156 | 4.85 | 26.9594219011 | 17.99 | 30.75 | 7.22 | 8302536 | 15.16380512 | CS |
| 260 | 5 | 28.0269058296 | 17.84 | 37.63 | 5.26 | 8710927 | 16.65798393 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 24.15 | 0.34 | 1.43 | 23.84 | 24.37 | 23.71 | 4241046 |
| 1736379600 | 23.81 | 0.05 | 0.21 | 23.5 | 23.925 | 23.24 | 3462897 |
| 1736293200 | 23.76 | -0.32 | -1.33 | 24.25 | 24.72 | 23.68 | 3891067 |
| 1736206800 | 24.08 | -0.14 | -0.58 | 24.65 | 24.76 | 24.03 | 3595151 |
| 1735947600 | 24.22 | 0.61 | 2.58 | 23.74 | 24.4 | 23.47 | 3850961 |
| 1735861200 | 23.61 | -0.02 | -0.08 | 23.78 | 24.32 | 23.465 | 4571188 |
| 1735688400 | 23.63 | 0.08 | 0.34 | 23.6 | 23.99 | 23.53 | 3788210 |
| 1735602000 | 23.55 | -0.73 | -3.01 | 24.01 | 24.01 | 23.51 | 4389861 |
| 1735342800 | 24.28 | -0.28 | -1.14 | 24.34 | 24.72 | 24.17 | 2040167 |
| 1735256400 | 24.56 | 0.53 | 2.21 | 24.03 | 24.955 | 23.97 | 3049622 |
| 1735077840 | 24.03 | 0.02 | 0.08 | 24.01 | 24.2 | 23.77 | 1462378 |
| 1734997200 | 24.01 | -0.1 | -0.41 | 24.17 | 24.6 | 23.66 | 3998908 |
| 1734738000 | 24.11 | 0.23 | 0.96 | 23.76 | 24.555 | 23.59 | 10988577 |
| 1734651600 | 23.88 | 0.06 | 0.25 | 23.53 | 24.15 | 23.25 | 5359480 |
| 1734565200 | 23.82 | -1.06 | -4.26 | 25.02 | 25.45 | 23.81 | 6643147 |
| 1734478800 | 24.88 | 0.04 | 0.16 | 24.65 | 25.085 | 24.5101 | 4423895 |
| 1734392400 | 24.84 | 0.55 | 2.26 | 24.4 | 25.17 | 24.235 | 4771881 |
| 1734133200 | 24.29 | 0.11 | 0.45 | 24.3 | 24.37 | 23.84 | 4808251 |
| 1734046800 | 24.18 | -1.04 | -4.12 | 24.95 | 24.985 | 24.1 | 4683159 |
| 1733960400 | 25.22 | -0.12 | -0.47 | 25.41 | 25.545 | 24.98 | 5405328 |
| 1733874000 | 25.34 | -0.07 | -0.28 | 25.45 | 25.76 | 25.1 | 4135254 |
| 1733787600 | 25.41 | -0.59 | -2.27 | 26.06 | 26.41 | 25.4 | 6453192 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
