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 | -2.0995 | -8.53455284553 | 24.6 | 24.755 | 22.44 | 508250 | 23.42214878 | CS |
| 4 | -1.2895 | -5.42034468264 | 23.79 | 26.1 | 22.33 | 513646 | 23.94695712 | CS |
| 12 | 3.1105 | 16.0417741104 | 19.39 | 26.1 | 17.49 | 505891 | 21.65034129 | CS |
| 26 | -5.6495 | -20.0692717584 | 28.15 | 29.0399 | 16.64 | 610073 | 21.31246636 | CS |
| 52 | -16.8095 | -42.7613838718 | 39.31 | 40.26 | 16.64 | 465842 | 25.56485338 | CS |
| 156 | -13.3095 | -37.1669924602 | 35.81 | 40.99 | 16.64 | 355254 | 27.87710425 | CS |
| 260 | -38.5595 | -63.1501801507 | 61.06 | 68.81 | 16.64 | 347769 | 32.61450995 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 22.5 | -0.17 | -0.75 | 22.7 | 22.95 | 22.22 | 733884 |
| 1734651600 | 22.67 | -0.18 | -0.79 | 23.27 | 23.43 | 22.58 | 458325 |
| 1734565200 | 22.85 | -1.12 | -4.67 | 24.07 | 24.37 | 22.44 | 660529 |
| 1734478800 | 23.97 | -0.41 | -1.68 | 23.96 | 24.3525 | 23.59 | 488200 |
| 1734392400 | 24.38 | 0.92 | 3.92 | 23.32 | 24.39 | 23.31 | 458069 |
| 1734133200 | 23.46 | -1.23 | -4.98 | 24.63 | 24.755 | 23.43 | 488843 |
| 1734046800 | 24.69 | 0.37 | 1.52 | 24.24 | 24.79 | 24.15 | 420978 |
| 1733960400 | 24.32 | -0.46 | -1.86 | 24.79 | 25 | 24.29 | 384019 |
| 1733874000 | 24.78 | 0.41 | 1.68 | 24.05 | 25.12 | 23.9658 | 397357 |
| 1733787600 | 24.37 | -0.47 | -1.89 | 24.81 | 25.39 | 24.32 | 445200 |
| 1733528400 | 24.84 | 0.11 | 0.44 | 25.04 | 25.505 | 24.52 | 440465 |
| 1733442000 | 24.73 | -0.67 | -2.64 | 25.66 | 25.7236 | 24.72 | 610944 |
| 1733355600 | 25.4 | 3.05 | 13.65 | 23.04 | 26.1 | 22.805 | 1382130 |
| 1733269200 | 22.35 | -1.41 | -5.93 | 23.32 | 23.6 | 22.33 | 1130194 |
| 1733182800 | 23.76 | 0.59 | 2.55 | 23.15 | 24 | 22.99 | 397353 |
| 1732917840 | 23.17 | -0.1 | -0.43 | 23.42 | 23.62 | 23.15 | 149765 |
| 1732750800 | 23.27 | 0.27 | 1.17 | 23.05 | 23.5 | 22.86 | 372157 |
| 1732664400 | 23 | -1.05 | -4.37 | 23.8 | 23.86 | 22.78 | 294163 |
| 1732578000 | 24.05 | 0.13 | 0.54 | 24 | 24.74 | 23.99 | 457586 |
| 1732318800 | 23.92 | 0.29 | 1.23 | 23.66 | 24.1894 | 23.55 | 412861 |
| 1732232400 | 23.63 | 1.11 | 4.93 | 22.73 | 23.85 | 22.37 | 525057 |
| 1732146000 | 22.52 | 0.37 | 1.67 | 22.14 | 22.62 | 21.89 | 592830 |
| 1732059600 | 22.15 | 0.51 | 2.36 | 21.4 | 22.33 | 21.4 | 536308 |
| 1731973200 | 21.64 | -1.1 | -4.84 | 22.9 | 22.9 | 21.54 | 643694 |
| 1731714000 | 22.74 | -0.61 | -2.61 | 23.35 | 23.49 | 22.34 | 505776 |
| 1731627600 | 23.35 | 0.02 | 0.09 | 23.35 | 23.57 | 22.74 | 456741 |
| 1731541200 | 23.33 | 0.23 | 1.00 | 23.21 | 23.69 | 22.84 | 732623 |
| 1731454800 | 23.1 | 0.43 | 1.90 | 22.42 | 23.11 | 22.26 | 738877 |
| 1731368400 | 22.67 | 0.19 | 0.85 | 22.73 | 22.82 | 22.22 | 466511 |
| 1731109200 | 22.48 | -0.78 | -3.35 | 23.17 | 23.21 | 21.96 | 587180 |
| 1731022800 | 23.26 | 0.16 | 0.69 | 23.04 | 24.05 | 23.04 | 732205 |
| 1730936400 | 23.1 | 1.78 | 8.35 | 23.08 | 23.3 | 22.36 | 918063 |
| 1730850000 | 21.32 | 0.59 | 2.85 | 20.67 | 21.455 | 20.44 | 461617 |
| 1730763600 | 20.73 | -0.22 | -1.05 | 20.82 | 21.34 | 20.5 | 427588 |
| 1730500800 | 20.95 | 1.15 | 5.81 | 20.09 | 21.1 | 20.025 | 603257 |
| 1730414400 | 19.8 | -1.05 | -5.04 | 20.8 | 21 | 19.56 | 1033491 |
| 1730328000 | 20.85 | 1.47 | 7.59 | 22.85 | 23.01 | 20.41 | 1554695 |
| 1730241600 | 19.38 | 0.31 | 1.63 | 18.99 | 19.56 | 18.82 | 478161 |
| 1730155200 | 19.07 | 0.51 | 2.75 | 18.82 | 19.41 | 18.71 | 333369 |
| 1729896000 | 18.56 | 0.42 | 2.32 | 18.25 | 18.615 | 18.15 | 276727 |
| 1729809600 | 18.14 | 0.45 | 2.54 | 17.83 | 18.19 | 17.75 | 350228 |
| 1729723200 | 17.69 | -0.3 | -1.67 | 17.86 | 18 | 17.49 | 443231 |
| 1729636800 | 17.99 | -0.65 | -3.49 | 18.62 | 18.62 | 17.97 | 279962 |
| 1729550400 | 18.64 | -1.04 | -5.28 | 19.62 | 19.75 | 18.28 | 402997 |
| 1729291200 | 19.68 | 0.17 | 0.87 | 19.65 | 19.88 | 19.3749 | 324883 |
| 1729204800 | 19.51 | 0.54 | 2.85 | 18.99 | 19.6 | 18.53 | 315247 |
| 1729118400 | 18.97 | 0.31 | 1.66 | 18.83 | 19.01 | 18.495 | 582660 |
| 1729032000 | 18.66 | 0.07 | 0.38 | 18.5 | 18.84 | 18.32 | 317630 |
| 1728945600 | 18.59 | -0.06 | -0.32 | 18.7 | 18.83 | 18.38 | 291989 |
| 1728686400 | 18.65 | 0.18 | 0.97 | 18.38 | 18.83 | 18.275 | 341645 |
| 1728600000 | 18.47 | 0.19 | 1.04 | 18.01 | 18.58 | 18 | 250563 |
| 1728513600 | 18.28 | 0.32 | 1.78 | 17.77 | 18.57 | 17.77 | 297732 |
| 1728427200 | 17.96 | 0.14 | 0.79 | 17.82 | 18.27 | 17.7581 | 277541 |
| 1728340800 | 17.82 | -0.54 | -2.94 | 18.25 | 18.25 | 17.56 | 413837 |
| 1728081600 | 18.36 | 0.56 | 3.15 | 18.18 | 18.475 | 17.88 | 313745 |
| 1727995200 | 17.8 | -0.26 | -1.44 | 17.78 | 18.045 | 17.6736 | 411745 |
| 1727908800 | 18.06 | 0.03 | 0.17 | 18.02 | 18.31 | 17.86 | 440466 |
| 1727822400 | 18.03 | -0.49 | -2.65 | 18.47 | 18.65 | 17.94 | 512033 |
| 1727736000 | 18.52 | -0.33 | -1.75 | 18.74 | 18.93 | 18.19 | 618041 |
| 1727476800 | 18.85 | -0.29 | -1.52 | 19.39 | 19.47 | 18.66 | 419102 |
| 1727390400 | 19.14 | 0.52 | 2.79 | 19.03 | 19.25 | 18.84 | 283709 |
| 1727304000 | 18.62 | 0.01 | 0.05 | 18.42 | 18.76 | 18.41 | 564889 |
| 1727217600 | 18.61 | 0.21 | 1.14 | 18.56 | 19.005 | 18.35 | 421692 |
| 1727131200 | 18.4 | -0.21 | -1.13 | 18.63 | 18.67 | 18.2 | 498664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
