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 | -2.86 | -15.269620929 | 18.73 | 18.8 | 15.59 | 645749 | 17.32414425 | CS |
| 4 | -4.34 | -21.4745175656 | 20.21 | 21.235 | 15.59 | 549521 | 18.77405682 | CS |
| 12 | -8.84 | -35.7749898826 | 24.71 | 24.71 | 15.59 | 411981 | 20.25239474 | CS |
| 26 | -2.88 | -15.36 | 18.75 | 28.57 | 15.59 | 379798 | 22.42485524 | CS |
| 52 | -6.73 | -29.7787610619 | 22.6 | 28.57 | 15.59 | 358908 | 21.20580135 | CS |
| 156 | -54.77 | -77.5339750849 | 70.64 | 71.98 | 15 | 376567 | 26.76389001 | CS |
| 260 | -24.82 | -60.9977881543 | 40.69 | 95.29 | 15 | 290419 | 35.24101603 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 16.55 | -0.41 | -2.42 | 17.03 | 17.03 | 16.3 | 947061 |
| 1736293200 | 16.96 | -1.05 | -5.83 | 18.09 | 18.22 | 16.8705 | 667080 |
| 1736206800 | 18.01 | -0.54 | -2.91 | 18.33 | 18.67 | 17.98 | 457904 |
| 1735947600 | 18.55 | -0.14 | -0.75 | 18.74 | 18.8 | 18.395 | 535086 |
| 1735861200 | 18.69 | 0.21 | 1.14 | 18.6 | 18.82 | 18.54 | 336346 |
| 1735688400 | 18.48 | 0.14 | 0.76 | 18.48 | 18.65 | 18.11 | 629304 |
| 1735602000 | 18.34 | -0.29 | -1.56 | 18.57 | 18.65 | 18.24 | 321727 |
| 1735342800 | 18.63 | -0.36 | -1.90 | 18.7 | 18.92 | 18.46 | 367270 |
| 1735256400 | 18.99 | 0.19 | 1.01 | 18.75 | 19.16 | 18.745 | 406331 |
| 1735077840 | 18.8 | -0.2 | -1.05 | 18.8 | 18.94 | 18.53 | 449004 |
| 1734997200 | 19 | -0.51 | -2.61 | 19.78 | 19.8 | 18.77 | 793104 |
| 1734738000 | 19.51 | -0.25 | -1.27 | 19.68 | 20.39 | 19.49 | 1788137 |
| 1734651600 | 19.76 | 0 | 0.00 | 19.87 | 20.3 | 19.74 | 539592 |
| 1734565200 | 19.76 | -1.03 | -4.95 | 20.77 | 21.04 | 19.68 | 377592 |
| 1734478800 | 20.79 | -0.14 | -0.67 | 20.9 | 21.18 | 20.54 | 250931 |
| 1734392400 | 20.93 | 0.5 | 2.45 | 20.37 | 21.235 | 20.37 | 357529 |
| 1734133200 | 20.43 | -0.07 | -0.34 | 20.33 | 20.56 | 20.2 | 271085 |
| 1734046800 | 20.5 | -0.01 | -0.05 | 20.3 | 20.71 | 20.3 | 246023 |
| 1733960400 | 20.51 | -0.21 | -1.01 | 20.75 | 20.86 | 20.45 | 310638 |
| 1733874000 | 20.72 | -0.44 | -2.08 | 21.11 | 21.15 | 20.685 | 279426 |
| 1733787600 | 21.16 | -0.19 | -0.89 | 21.45 | 21.75 | 21.13 | 206279 |
| 1733528400 | 21.35 | -0.1 | -0.47 | 21.6 | 21.9 | 21.24 | 387385 |
| 1733442000 | 21.45 | 0.22 | 1.04 | 21.15 | 21.47 | 21.06 | 323276 |
| 1733355600 | 21.23 | 0.44 | 2.12 | 20.8 | 21.24 | 20.46 | 300045 |
| 1733269200 | 20.79 | -0.32 | -1.52 | 21.14 | 21.3 | 20.715 | 242818 |
| 1733182800 | 21.11 | -0.25 | -1.17 | 21.35 | 21.53 | 21.07 | 325155 |
| 1732917840 | 21.36 | 0.04 | 0.19 | 21.46 | 21.6 | 21.24 | 228516 |
| 1732750800 | 21.32 | 0.68 | 3.29 | 20.78 | 21.49 | 20.78 | 268252 |
| 1732664400 | 20.64 | -0.55 | -2.60 | 20.99 | 21.0745 | 20.5 | 253142 |
| 1732578000 | 21.19 | 0.38 | 1.83 | 21.03 | 21.5012 | 20.9301 | 509398 |
| 1732318800 | 20.81 | 0.35 | 1.71 | 20.57 | 20.9 | 20.49 | 277433 |
| 1732232400 | 20.46 | 0.03 | 0.15 | 20.66 | 20.88 | 20.46 | 265585 |
| 1732146000 | 20.43 | -0.09 | -0.44 | 20.39 | 20.52 | 20.23 | 203681 |
| 1732059600 | 20.52 | 0.49 | 2.45 | 19.95 | 20.69 | 19.95 | 389685 |
| 1731973200 | 20.03 | -0.2 | -0.99 | 20.16 | 20.23 | 19.885 | 765444 |
| 1731714000 | 20.23 | 0.1 | 0.50 | 20.22 | 20.34 | 20.01 | 310344 |
| 1731627600 | 20.13 | -0.21 | -1.03 | 20.33 | 20.48 | 20.1 | 282662 |
| 1731541200 | 20.34 | -0.17 | -0.83 | 20.76 | 21.05 | 20.34 | 271800 |
| 1731454800 | 20.51 | -0.79 | -3.71 | 21.07 | 21.18 | 20.51 | 266101 |
| 1731368400 | 21.3 | 0.1 | 0.47 | 21.24 | 21.575 | 21.2 | 371508 |
| 1731109200 | 21.2 | 0.64 | 3.11 | 20.72 | 21.29 | 20.55 | 542305 |
| 1731022800 | 20.56 | -0.01 | -0.05 | 20.64 | 20.92 | 20.36 | 446810 |
| 1730936400 | 20.57 | -0.1 | -0.48 | 20.65 | 20.705 | 20.09 | 667070 |
| 1730850000 | 20.67 | -0.52 | -2.45 | 21 | 21.12 | 20.38 | 367372 |
| 1730763600 | 21.19 | 0.49 | 2.37 | 20.81 | 22.02 | 20.81 | 630580 |
| 1730500800 | 20.7 | -0.58 | -2.73 | 21.54 | 21.585 | 20.69 | 490320 |
| 1730414400 | 21.28 | -0.89 | -4.01 | 22 | 22.0723 | 21.25 | 707099 |
| 1730328000 | 22.17 | -0.31 | -1.38 | 22.88 | 23.0799 | 22.16 | 521055 |
| 1730241600 | 22.48 | -1.04 | -4.42 | 23.9 | 23.9 | 22.32 | 496022 |
| 1730155200 | 23.52 | 0.51 | 2.22 | 23.28 | 23.71 | 23.25 | 350265 |
| 1729896000 | 23.01 | -0.17 | -0.73 | 23.41 | 23.455 | 22.97 | 186307 |
| 1729809600 | 23.18 | -0.19 | -0.81 | 23.42 | 23.61 | 23.14 | 233170 |
| 1729723200 | 23.37 | -0.25 | -1.06 | 23.5 | 23.74 | 23.2 | 262641 |
| 1729636800 | 23.62 | 0.06 | 0.25 | 23.48 | 23.8565 | 23.35 | 256793 |
| 1729550400 | 23.56 | -1.04 | -4.23 | 24.47 | 24.61 | 23.55 | 273265 |
| 1729291200 | 24.6 | 0.03 | 0.12 | 24.71 | 24.71 | 24.4 | 157671 |
| 1729204800 | 24.57 | -0.67 | -2.65 | 25.08 | 25.09 | 24.42 | 264364 |
| 1729118400 | 25.24 | 0.5 | 2.02 | 24.83 | 25.36 | 24.83 | 321422 |
| 1729032000 | 24.74 | 0.27 | 1.10 | 24.68 | 25.13 | 24.645 | 315463 |
| 1728945600 | 24.47 | -0.07 | -0.29 | 24.41 | 24.65 | 24.3 | 452579 |
| 1728686400 | 24.54 | 0.01 | 0.04 | 24.65 | 25.07 | 24.45 | 278977 |
| 1728600000 | 24.53 | 0 | 0.00 | 24.37 | 24.685 | 24.21 | 339259 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
