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 | -2.475 | -12.2615803815 | 20.185 | 20.72 | 17.42 | 9489554 | 19.42011874 | CS |
| 4 | -1.92 | -9.78094752929 | 19.63 | 21.05 | 17.42 | 7070573 | 19.77974263 | CS |
| 12 | -4.18 | -19.0954773869 | 21.89 | 23.37 | 17.42 | 6400183 | 20.96628725 | CS |
| 26 | -3.51 | -16.5409990575 | 21.22 | 29.51 | 17.42 | 6085290 | 23.34738112 | CS |
| 52 | -1.11 | -5.89798087141 | 18.82 | 29.51 | 17.42 | 6190467 | 21.58190462 | CS |
| 156 | -0.97 | -5.19271948608 | 18.68 | 29.51 | 11.37 | 5232033 | 18.11120996 | CS |
| 260 | 0.54 | 3.14502038439 | 17.17 | 29.51 | 11.37 | 4899617 | 18.10244886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 17.66 | -0.43 | -2.38 | 17.63 | 17.74 | 17.42 | 12015120 |
| 1721947200 | 18.09 | -1.51 | -7.70 | 17.97 | 18.315 | 17.665 | 16455720 |
| 1721860800 | 19.6 | -0.5 | -2.49 | 19.81 | 19.91 | 19.55 | 9055422 |
| 1721774400 | 20.1 | -0.61 | -2.95 | 20.25 | 20.285 | 19.8001 | 9692961 |
| 1721688000 | 20.71 | 0.5 | 2.47 | 20.45 | 20.72 | 20.2909 | 6610449 |
| 1721428800 | 20.21 | -0.31 | -1.51 | 20.23 | 20.33 | 20.085 | 7658748 |
| 1721342400 | 20.52 | 0.18 | 0.88 | 21 | 21.05 | 20.46 | 6327401 |
| 1721256000 | 20.34 | 0.13 | 0.64 | 20.15 | 20.435 | 20.1 | 7044286 |
| 1721169600 | 20.21 | -0.02 | -0.10 | 20.05 | 20.22 | 19.975 | 5702899 |
| 1721083200 | 20.23 | -0.08 | -0.39 | 20.29 | 20.41 | 20.22 | 4467140 |
| 1720824000 | 20.31 | 0.05 | 0.25 | 20.29 | 20.4199 | 20.25 | 5322807 |
| 1720737600 | 20.26 | 0.16 | 0.80 | 20.14 | 20.31 | 20.09 | 8472357 |
| 1720651200 | 20.1 | 0.65 | 3.34 | 19.8 | 20.1 | 19.79 | 4899886 |
| 1720564800 | 19.45 | -0.03 | -0.15 | 19.46 | 19.625 | 19.43 | 5717747 |
| 1720478400 | 19.48 | -0.08 | -0.41 | 19.64 | 19.65 | 19.4 | 6869211 |
| 1720219200 | 19.56 | -0.31 | -1.56 | 19.81 | 19.85 | 19.47 | 6641590 |
| 1720040640 | 19.87 | 0.21 | 1.07 | 19.73 | 19.915 | 19.73 | 5132485 |
| 1719960000 | 19.66 | -0.28 | -1.40 | 19.47 | 19.695 | 19.435 | 6578036 |
| 1719873600 | 19.94 | 0.17 | 0.86 | 20.16 | 20.18 | 19.92 | 5935410 |
| 1719614400 | 19.77 | 0 | 0.00 | 19.77 | 19.77 | 19.77 | 0 |
| 1719528000 | 19.77 | -0.96 | -4.63 | 19.98 | 20.126 | 19.76 | 8007114 |
| 1719441600 | 20.73 | 0.14 | 0.68 | 20.52 | 20.75 | 20.49 | 6271915 |
| 1719355200 | 20.59 | -0.11 | -0.53 | 20.71 | 20.77 | 20.57 | 6247846 |
| 1719268800 | 20.7 | 0.2 | 0.98 | 20.81 | 20.96 | 20.68 | 5099842 |
| 1719009600 | 20.5 | 0.01 | 0.05 | 20.4 | 20.55 | 20.31 | 3942780 |
| 1718923200 | 20.49 | 0.09 | 0.44 | 20.44 | 20.565 | 20.34 | 6481711 |
| 1718750400 | 20.4 | -0.15 | -0.73 | 20.44 | 20.565 | 20.355 | 4383459 |
| 1718664000 | 20.55 | 0.34 | 1.68 | 20.34 | 20.565 | 20.26 | 5534898 |
| 1718404800 | 20.21 | -0.87 | -4.13 | 20.2 | 20.295 | 19.99 | 11407621 |
| 1718318400 | 21.08 | -0.65 | -2.99 | 21.45 | 21.455 | 20.95 | 9210479 |
| 1718232000 | 21.73 | 0.23 | 1.07 | 21.88 | 21.96 | 21.715 | 5285907 |
| 1718145600 | 21.5 | -0.32 | -1.47 | 21.52 | 21.56 | 21.345 | 4760225 |
| 1718059200 | 21.82 | -0.03 | -0.14 | 21.64 | 21.85 | 21.58 | 4775158 |
| 1717800000 | 21.85 | -0.12 | -0.55 | 21.75 | 21.935 | 21.7 | 3978660 |
| 1717713600 | 21.97 | -0.22 | -0.99 | 22.01 | 22.17 | 21.965 | 3423299 |
| 1717627200 | 22.19 | 0.48 | 2.21 | 22.1 | 22.22 | 21.895 | 5556535 |
| 1717540800 | 21.71 | -0.27 | -1.23 | 21.81 | 21.86 | 21.61 | 3970902 |
| 1717454400 | 21.98 | -0.29 | -1.30 | 22.15 | 22.21 | 21.85 | 4607157 |
| 1717195200 | 22.27 | 0.02 | 0.09 | 22.14 | 22.295 | 21.86 | 6815871 |
| 1717108800 | 22.25 | 0.43 | 1.97 | 22.24 | 22.31 | 22.12 | 5355084 |
| 1717022400 | 21.82 | -0.61 | -2.72 | 21.92 | 22.17 | 21.8 | 6827905 |
| 1716936000 | 22.43 | 0.12 | 0.54 | 22.48 | 22.605 | 22.275 | 7518393 |
| 1716590400 | 22.31 | 0.39 | 1.78 | 22.15 | 22.38 | 22.0838 | 8235600 |
| 1716504000 | 21.92 | -0.18 | -0.81 | 22.29 | 22.31 | 21.87 | 4942733 |
| 1716417600 | 22.1 | 0.01 | 0.05 | 22.05 | 22.185 | 21.985 | 5199451 |
| 1716331200 | 22.09 | -0.25 | -1.12 | 22.25 | 22.32 | 22.075 | 7365644 |
| 1716244800 | 22.34 | -0.24 | -1.06 | 22.53 | 22.55 | 22.32 | 4749839 |
| 1715985600 | 22.58 | -0.25 | -1.10 | 22.62 | 22.74 | 22.505 | 5033128 |
| 1715899200 | 22.83 | -0.33 | -1.42 | 22.96 | 23.085 | 22.82 | 4833736 |
| 1715812800 | 23.16 | -0.16 | -0.69 | 23.15 | 23.3 | 23.01 | 5853787 |
| 1715726400 | 23.32 | 0.66 | 2.91 | 23.17 | 23.37 | 23.12 | 7693476 |
| 1715640000 | 22.66 | 0.76 | 3.47 | 22.56 | 22.82 | 22.535 | 6453146 |
| 1715380800 | 21.9 | 0.14 | 0.64 | 21.86 | 21.94 | 21.675 | 4623423 |
| 1715294400 | 21.76 | 0.32 | 1.49 | 21.48 | 21.89 | 21.43 | 6564367 |
| 1715208000 | 21.44 | -0.34 | -1.56 | 21.21 | 21.48 | 21.13 | 10884511 |
| 1715121600 | 21.78 | -0.16 | -0.73 | 21.86 | 21.88 | 21.595 | 4493051 |
| 1715035200 | 21.94 | 0.08 | 0.37 | 21.77 | 21.95 | 21.71 | 5364846 |
| 1714776000 | 21.86 | 0.31 | 1.44 | 21.89 | 22.06 | 21.765 | 9285681 |
| 1714689600 | 21.55 | -0.93 | -4.14 | 21.56 | 21.71 | 21.28 | 14591098 |
| 1714603200 | 22.48 | 0.18 | 0.81 | 22.61 | 22.675 | 22.14 | 5640848 |
| 1714516800 | 22.3 | -2.62 | -10.51 | 22.82 | 23.03 | 22.055 | 13365791 |
| 1714430400 | 24.92 | 0.18 | 0.73 | 24.72 | 25.045 | 24.7 | 4030203 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
