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 | 3.9 | 18.5625892432 | 21.01 | 25.29 | 20.06 | 5125505 | 23.2634212 | CS |
| 4 | -3.59 | -12.5964912281 | 28.5 | 28.55 | 20.06 | 5393232 | 23.54100861 | CS |
| 12 | -10.075 | -28.7980563098 | 34.985 | 37.05 | 20.06 | 3482255 | 27.47629717 | CS |
| 26 | -5.13 | -17.0772303595 | 30.04 | 45.12 | 20.06 | 3151725 | 32.6115173 | CS |
| 52 | 6.02 | 31.8687136051 | 18.89 | 45.12 | 18.7701 | 3090957 | 30.62170828 | CS |
| 156 | -6.77 | -21.3699494949 | 31.68 | 45.12 | 6.1 | 2136654 | 21.77562613 | CS |
| 260 | -27.09 | -52.0961538462 | 52 | 56.11 | 6.1 | 2045554 | 22.24949131 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 24.84 | 0.97 | 4.06 | 24.18 | 25.17 | 23.39 | 3849105 |
| 1741646400 | 23.87 | -0.07 | -0.29 | 23.5 | 25.29 | 22.9758 | 4997578 |
| 1741390800 | 23.94 | 0.4 | 1.70 | 22.86 | 24.2 | 21.9 | 5845729 |
| 1741304400 | 23.54 | 0.53 | 2.30 | 22.565 | 25.2 | 22.445 | 6776840 |
| 1741218000 | 23.01 | 1.54 | 7.17 | 21.6 | 23.14 | 21.32 | 3665928 |
| 1741131600 | 21.47 | -0.17 | -0.79 | 21.01 | 21.9 | 20.06 | 4404848 |
| 1741045200 | 21.64 | -1.12 | -4.92 | 22.7 | 23.39 | 21.18 | 6618517 |
| 1740786000 | 22.76 | -0.39 | -1.68 | 23.15 | 23.79 | 22.07 | 4497104 |
| 1740699600 | 23.15 | 0.01 | 0.04 | 22.24 | 25.12 | 21.15 | 12357370 |
| 1740613200 | 23.14 | 0.73 | 3.26 | 22.92 | 23.67 | 22.69 | 7380120 |
| 1740526800 | 22.41 | -0.2 | -0.88 | 22.19 | 22.59 | 21.3601 | 5420420 |
| 1740440400 | 22.61 | 0.78 | 3.57 | 22.03 | 23.38 | 21.45 | 5157999 |
| 1740181200 | 21.83 | -1.65 | -7.03 | 23.75 | 24.48 | 21.745 | 4567860 |
| 1740094800 | 23.48 | 0.23 | 0.99 | 23.5 | 24.3912 | 22.78 | 4280466 |
| 1740008400 | 23.25 | -1.36 | -5.53 | 24.61 | 24.61 | 23.02 | 5140558 |
| 1739922000 | 24.61 | -2.58 | -9.49 | 27.18 | 27.3 | 24.5 | 6152023 |
| 1739576400 | 27.19 | 0.03 | 0.11 | 27 | 27.49 | 26.5922 | 2823045 |
| 1739490000 | 27.16 | 0.83 | 3.15 | 26.65 | 27.38 | 26.3976 | 2670593 |
| 1739403600 | 26.33 | 0.4 | 1.54 | 25.4 | 26.41 | 24.91 | 4010609 |
| 1739317200 | 25.93 | -3.06 | -10.56 | 28.5 | 28.55 | 25.86 | 5766881 |
| 1739230800 | 28.99 | -0.35 | -1.19 | 29.7 | 30.1155 | 28.74 | 2481365 |
| 1738971600 | 29.34 | -1.38 | -4.49 | 30.75 | 30.98 | 29.0875 | 2885933 |
| 1738885200 | 30.72 | -2.33 | -7.05 | 32.4 | 32.96 | 29.94 | 3575240 |
| 1738798800 | 33.049999 | 0.15 | 0.46 | 33 | 33.08 | 31.92 | 2034208 |
| 1738712400 | 32.9 | 0.24 | 0.73 | 33.229999 | 33.8 | 32.83 | 1249769 |
| 1738626000 | 32.659999 | -0.26 | -0.79 | 31.4 | 33.59 | 31.1 | 2534452 |
| 1738366800 | 32.92 | -0.73 | -2.17 | 33.84 | 34 | 32.64 | 1882328 |
| 1738280400 | 33.65 | -0.06 | -0.18 | 34.2 | 35.16 | 33.46 | 1855227 |
| 1738194000 | 33.71 | 1.93 | 6.07 | 31.64 | 34.01 | 31.35 | 3423301 |
| 1738107600 | 31.78 | 1.63 | 5.41 | 30.54 | 32.13 | 29.72 | 1926043 |
| 1738021200 | 30.15 | 0.12 | 0.40 | 28.49 | 30.6 | 28.47 | 2782130 |
| 1737762000 | 30.03 | 0.9 | 3.09 | 29.96 | 30.5 | 28.95 | 3021062 |
| 1737675600 | 29.13 | 0 | 0.00 | 29.13 | 29.13 | 29.13 | 0 |
| 1737589200 | 29.13 | -1.37 | -4.49 | 30.76 | 30.76 | 28.85 | 5004432 |
| 1737502800 | 30.5 | -3 | -8.96 | 33.259999 | 33.395 | 30.37 | 5455549 |
| 1737157200 | 33.5 | 0.27 | 0.81 | 33.8 | 33.95 | 33.009999 | 1503527 |
| 1737070800 | 33.229999 | 0.23 | 0.70 | 33.08 | 33.7542 | 32.795 | 1114075 |
| 1736984400 | 33 | 0.26 | 0.79 | 34.25 | 34.51 | 32.549999 | 1794976 |
| 1736898000 | 32.74 | 1.2 | 3.80 | 32.259999 | 33.28 | 32 | 1699950 |
| 1736811600 | 31.54 | -1.56 | -4.71 | 32.33 | 32.549999 | 31.18 | 2465288 |
| 1736552400 | 33.1 | 0.87 | 2.70 | 33.229999 | 34.18 | 32.59 | 3725322 |
| 1736379600 | 32.229999 | 0.29 | 0.91 | 31.7 | 32.939999 | 31.49 | 2293485 |
| 1736293200 | 31.94 | -3 | -8.59 | 34.9 | 35.12 | 31.56 | 2945283 |
| 1736206800 | 34.94 | 1.8 | 5.43 | 33.61 | 35.95 | 33.38 | 2919672 |
| 1735947600 | 33.14 | 1.05 | 3.27 | 32.4 | 33.14 | 31.75 | 1934801 |
| 1735861200 | 32.09 | 0.03 | 0.09 | 32.36 | 32.655 | 31.11 | 2046106 |
| 1735688400 | 32.06 | 0.36 | 1.14 | 32 | 32.479999 | 31.73 | 1807900 |
| 1735602000 | 31.7 | -0.67 | -2.07 | 31.65 | 32.1 | 30.77 | 2236884 |
| 1735342800 | 32.369999 | -0.99 | -2.97 | 32.92 | 33 | 31.75 | 2147220 |
| 1735256400 | 33.36 | 0.05 | 0.15 | 32.84 | 33.54 | 32.5 | 1756341 |
| 1735077840 | 33.31 | 0.18 | 0.54 | 33.17 | 33.38 | 32.7 | 839567 |
| 1734997200 | 33.13 | -1.97 | -5.61 | 34.68 | 34.7199 | 32.39 | 3156029 |
| 1734738000 | 35.1 | 0.37 | 1.07 | 33.96 | 35.64 | 33.96 | 2715439 |
| 1734651600 | 34.73 | 1.1 | 3.27 | 34.86 | 35.7779 | 34.09 | 2464508 |
| 1734565200 | 33.63 | -2.25 | -6.27 | 36.03 | 37.05 | 33.22 | 2648650 |
| 1734478800 | 35.88 | 0.76 | 2.16 | 34.94 | 36.55 | 34.8 | 1948698 |
| 1734392400 | 35.12 | 0.66 | 1.92 | 34.7 | 35.9125 | 34.545 | 1929220 |
| 1734133200 | 34.46 | -3.28 | -8.69 | 37.18 | 37.56 | 34.16 | 5148803 |
| 1734046800 | 37.74 | -1.09 | -2.81 | 38.54 | 38.82 | 37.52 | 1272759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
