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 | -0.1358 | -0.582687571334 | 23.3058 | 24.09 | 22.81 | 931069 | 23.37848002 | CS |
| 4 | 7.69 | 49.677002584 | 15.48 | 24.09 | 15.22 | 1385375 | 21.05832409 | CS |
| 12 | 9.4621 | 69.0266196865 | 13.7079 | 24.09 | 12.85 | 1370179 | 17.69790199 | CS |
| 26 | 9.59 | 70.618556701 | 13.58 | 24.09 | 12.14 | 1264771 | 15.54824075 | CS |
| 52 | 14.32 | 161.807909605 | 8.85 | 24.09 | 7.58 | 1114586 | 13.19929628 | CS |
| 156 | -9.13 | -28.26625387 | 32.3 | 33.41 | 7.21 | 995918 | 14.40859629 | CS |
| 260 | -9.29 | -28.6198398028 | 32.46 | 44.74 | 7.21 | 819375 | 18.32683262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 23.17 | 0.16 | 0.70 | 23.16 | 23.46 | 23.025 | 626877 |
| 1732664400 | 23.01 | -0.73 | -3.07 | 23.41 | 23.6 | 22.91 | 826331 |
| 1732578000 | 23.74 | 0.34 | 1.45 | 23.57 | 24.09 | 23.37 | 1120738 |
| 1732318800 | 23.4 | 0.52 | 2.27 | 23.2 | 23.73 | 22.81 | 1179933 |
| 1732232400 | 22.88 | 0.72 | 3.25 | 22.19 | 23.15 | 22.01 | 717267 |
| 1732146000 | 22.16 | -0.19 | -0.85 | 22.26 | 22.65 | 22.07 | 716954 |
| 1732059600 | 22.35 | 0.46 | 2.10 | 21.71 | 22.505 | 21.43 | 723974 |
| 1731973200 | 21.89 | 0.1 | 0.46 | 21.8 | 22.05 | 21.49 | 753597 |
| 1731714000 | 21.79 | -0.24 | -1.09 | 22.15 | 22.15 | 21.235 | 765828 |
| 1731627600 | 22.03 | 0.52 | 2.42 | 21.61 | 22.12 | 21.27 | 953230 |
| 1731541200 | 21.51 | -0.6 | -2.71 | 22.43 | 22.86 | 21.375 | 1185013 |
| 1731454800 | 22.11 | -0.2 | -0.90 | 22.37 | 22.47 | 21.61 | 1565974 |
| 1731368400 | 22.31 | 0.34 | 1.55 | 22.21 | 22.6 | 21.7 | 1650777 |
| 1731109200 | 21.97 | 0.17 | 0.78 | 21.22 | 22 | 20.91 | 3040472 |
| 1731022800 | 21.8 | 5.75 | 35.83 | 17.18 | 21.84 | 17.18 | 5904620 |
| 1730936400 | 16.05 | 0.56 | 3.62 | 15.72 | 16.309999 | 15.61 | 2437881 |
| 1730850000 | 15.49 | -0.09 | -0.58 | 15.48 | 15.78 | 15.48 | 756134 |
| 1730763600 | 15.58 | 0.22 | 1.43 | 15.42 | 15.85 | 15.36 | 693860 |
| 1730500800 | 15.36 | -0.03 | -0.19 | 15.48 | 15.58 | 15.22 | 855958 |
| 1730414400 | 15.39 | -0.31 | -1.97 | 15.79 | 15.9 | 15.39 | 671660 |
| 1730328000 | 15.7 | 0.01 | 0.06 | 15.69 | 16.14 | 15.6 | 844847 |
| 1730241600 | 15.69 | -0.49 | -3.03 | 15.89 | 16.0375 | 15.6 | 672816 |
| 1730155200 | 16.18 | 0.37 | 2.34 | 15.87 | 16.239999 | 15.83 | 522076 |
| 1729896000 | 15.81 | 0.2 | 1.28 | 15.95 | 16.04 | 15.71 | 764657 |
| 1729809600 | 15.61 | -0.17 | -1.08 | 15.94 | 16 | 15.4 | 731827 |
| 1729723200 | 15.78 | -0.15 | -0.94 | 15.93 | 15.95 | 15.57 | 638048 |
| 1729636800 | 15.93 | -0.49 | -2.98 | 16.23 | 16.36 | 15.88 | 707477 |
| 1729550400 | 16.42 | -0.73 | -4.26 | 17.07 | 17.08 | 16.19 | 1050434 |
| 1729291200 | 17.15 | 0.21 | 1.24 | 17.02 | 17.2553 | 16.88 | 762007 |
| 1729204800 | 16.94 | 0.68 | 4.18 | 16.309999 | 17.14 | 16.219999 | 1050871 |
| 1729118400 | 16.26 | -0.08 | -0.49 | 16.44 | 16.454999 | 15.95 | 774322 |
| 1729032000 | 16.34 | -0.26 | -1.57 | 16.59 | 16.86 | 16.3 | 650349 |
| 1728945600 | 16.6 | 0.08 | 0.48 | 16.41 | 16.695 | 16.3 | 768821 |
| 1728686400 | 16.52 | 0.1 | 0.61 | 16.45 | 16.605 | 16.35 | 723992 |
| 1728600000 | 16.42 | -0.04 | -0.24 | 16.36 | 16.45 | 16.059999 | 1124062 |
| 1728513600 | 16.46 | -0.56 | -3.29 | 17.13 | 17.13 | 16.239999 | 1221478 |
| 1728427200 | 17.02 | -0.22 | -1.28 | 17.27 | 17.37 | 16.73 | 1076706 |
| 1728340800 | 17.24 | -0.55 | -3.09 | 17.8 | 18 | 17.14 | 1562369 |
| 1728081600 | 17.79 | -0.21 | -1.17 | 18.24 | 18.51 | 17.392 | 2228439 |
| 1727995200 | 18 | 0.84 | 4.90 | 17.82 | 18.2794 | 17.64 | 2572134 |
| 1727908800 | 17.16 | 0.19 | 1.12 | 16.77 | 17.2 | 16.739999 | 1294450 |
| 1727822400 | 16.97 | -0.45 | -2.58 | 17.19 | 17.31 | 16.82 | 1466830 |
| 1727736000 | 17.42 | -0.09 | -0.51 | 17.33 | 17.535 | 16.739999 | 2525527 |
| 1727476800 | 17.51 | 0.33 | 1.92 | 17.3 | 17.565 | 16.9275 | 2229218 |
| 1727390400 | 17.18 | 1.1 | 6.84 | 16.36 | 17.22 | 16.3061 | 2497741 |
| 1727304000 | 16.079999 | -0.01 | -0.06 | 16.12 | 16.41 | 15.79 | 2036180 |
| 1727217600 | 16.09 | 0.71 | 4.62 | 15.56 | 16.149999 | 15.445 | 1674608 |
| 1727131200 | 15.38 | 0.03 | 0.20 | 15.35 | 15.57 | 15.08 | 1922470 |
| 1726872000 | 15.35 | 0.16 | 1.05 | 15.31 | 15.37 | 14.87 | 6707813 |
| 1726785600 | 15.19 | 0.3 | 2.01 | 15.22 | 15.35 | 14.9 | 1359822 |
| 1726699200 | 14.89 | -0.17 | -1.13 | 15.12 | 15.37 | 14.73 | 910202 |
| 1726612800 | 15.06 | 0.09 | 0.60 | 15.08 | 15.3 | 14.73 | 1211190 |
| 1726526400 | 14.97 | 0.26 | 1.77 | 14.73 | 15.13 | 14.63 | 1201935 |
| 1726267200 | 14.71 | 1.13 | 8.32 | 13.72 | 14.72 | 13.63 | 1257846 |
| 1726180800 | 13.58 | 0.29 | 2.18 | 13.27 | 13.61 | 13.12 | 828341 |
| 1726094400 | 13.29 | -0.42 | -3.06 | 13.56 | 13.635 | 12.85 | 1149282 |
| 1726008000 | 13.71 | -0.39 | -2.77 | 14.17 | 14.23 | 13.59 | 1005324 |
| 1725921600 | 14.1 | 0.11 | 0.79 | 13.98 | 14.21 | 13.735 | 1339901 |
| 1725662400 | 13.99 | 0.34 | 2.49 | 13.6 | 14.03 | 13.5405 | 1200318 |
| 1725576000 | 13.65 | -0.16 | -1.16 | 13.9 | 14.25 | 13.595 | 996171 |
| 1725489600 | 13.81 | 0.11 | 0.80 | 13.66 | 13.8575 | 13.51 | 735239 |
| 1725403200 | 13.7 | -0.01 | -0.07 | 13.59 | 13.84 | 13.51 | 964037 |
| 1725057600 | 13.71 | -0.08 | -0.58 | 13.85 | 13.85 | 13.36 | 665091 |
| 1724971200 | 13.79 | 0.19 | 1.40 | 13.65 | 13.89 | 13.46 | 560847 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
