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 | -2.1209 | -9.57084837545 | 22.16 | 22.74 | 19.03 | 10069431 | 21.14069547 | CS |
| 4 | -4.7909 | -19.2948046718 | 24.83 | 30.15 | 19.03 | 8305959 | 24.01224289 | CS |
| 12 | 3.6391 | 22.1896341463 | 16.4 | 30.15 | 15.9005 | 6480413 | 22.63507677 | CS |
| 26 | -2.2709 | -10.1788435679 | 22.31 | 30.15 | 15.9005 | 5901349 | 21.14419164 | CS |
| 52 | 12.3391 | 160.248051948 | 7.7 | 30.15 | 6.965 | 6250109 | 16.88724111 | CS |
| 156 | -35.4709 | -63.9000180148 | 55.51 | 91.23 | 6.39 | 4884241 | 27.9425961 | CS |
| 260 | 7.7391 | 62.9195121951 | 12.3 | 91.23 | 6.39 | 4232117 | 29.66242134 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 19.81 | -2.23 | -10.12 | 19.5 | 20.86 | 19.03 | 12683842 |
| 1732917840 | 22.04 | -0.06 | -0.27 | 22.85 | 22.97 | 21.72 | 8382719 |
| 1732750800 | 22.1 | 1 | 4.74 | 21.13 | 22.11 | 20.84 | 10086427 |
| 1732664400 | 21.1 | -1.13 | -5.08 | 22.16 | 22.74 | 21.01 | 10202353 |
| 1732578000 | 22.23 | -1.55 | -6.52 | 22.8 | 22.95 | 21.55 | 13993860 |
| 1732318800 | 23.78 | -0.45 | -1.86 | 24.59 | 25 | 23.75 | 8397997 |
| 1732232400 | 24.23 | -2.78 | -10.29 | 26 | 26.11 | 23.31 | 17378642 |
| 1732146000 | 27.01 | 0.23 | 0.86 | 29.67 | 30.15 | 26.92 | 25367711 |
| 1732059600 | 26.78 | 0.17 | 0.64 | 25.92 | 27.17 | 25.66 | 6096297 |
| 1731973200 | 26.61 | 0.51 | 1.95 | 26.8 | 27.2 | 26.3 | 4011048 |
| 1731714000 | 26.1 | 0.75 | 2.96 | 25.45 | 26.235 | 25.11 | 3526358 |
| 1731627600 | 25.35 | 0.34 | 1.36 | 25.79 | 27.48 | 25.32 | 8412327 |
| 1731541200 | 25.01 | 0.84 | 3.48 | 24.7 | 25.3499 | 24.45 | 5136343 |
| 1731454800 | 24.17 | 0.36 | 1.51 | 23.7 | 24.2 | 23.52 | 4066986 |
| 1731368400 | 23.81 | -0.96 | -3.88 | 24.8 | 24.9 | 23.58 | 4205422 |
| 1731109200 | 24.77 | -0.54 | -2.13 | 25.27 | 25.385 | 24.63 | 4637885 |
| 1731022800 | 25.31 | 1.26 | 5.24 | 24.91 | 25.49 | 24.83 | 5252495 |
| 1730936400 | 24.05 | -0.76 | -3.06 | 22.67 | 24.07 | 22.42 | 6337114 |
| 1730850000 | 24.81 | 0.77 | 3.20 | 24.68 | 25.24 | 24.385 | 3475356 |
| 1730763600 | 24.04 | -0.26 | -1.07 | 24.14 | 24.95 | 24.03 | 4068740 |
| 1730500800 | 24.3 | 0.51 | 2.14 | 24.55 | 25.24 | 24.1701 | 6262974 |
| 1730414400 | 23.79 | 2.09 | 9.63 | 22.5 | 23.9 | 22.48 | 5409167 |
| 1730328000 | 21.7 | -0.41 | -1.85 | 21.76 | 22.235 | 21.47 | 2945248 |
| 1730241600 | 22.11 | -0.63 | -2.77 | 22.45 | 22.64 | 22.1 | 4340633 |
| 1730155200 | 22.74 | -0.06 | -0.26 | 22.75 | 23.12 | 21.98 | 2717786 |
| 1729896000 | 22.8 | 0.14 | 0.62 | 22.79 | 23.2 | 22.45 | 2276074 |
| 1729809600 | 22.66 | 0.19 | 0.85 | 23.32 | 23.57 | 22.1901 | 3920639 |
| 1729723200 | 22.47 | -1.87 | -7.68 | 23.9 | 23.935 | 22.35 | 5140324 |
| 1729636800 | 24.34 | -0.36 | -1.46 | 24.38 | 24.99 | 24.23 | 4252115 |
| 1729550400 | 24.7 | 1.83 | 8.00 | 23.72 | 25.04 | 23.4501 | 9876993 |
| 1729291200 | 22.87 | 1.89 | 9.01 | 21.69 | 23.32 | 21.57 | 9323970 |
| 1729204800 | 20.98 | -0.19 | -0.90 | 20.99 | 21.19 | 20.7 | 3011555 |
| 1729118400 | 21.17 | 0.45 | 2.17 | 21.18 | 21.43 | 21 | 3599378 |
| 1729032000 | 20.72 | -0.46 | -2.17 | 20.85 | 21.11 | 20.5201 | 3901330 |
| 1728945600 | 21.18 | 1.38 | 6.97 | 20.1 | 21.45 | 20.04 | 7489483 |
| 1728686400 | 19.8 | 1.19 | 6.39 | 18.77 | 19.8 | 18.73 | 4559330 |
| 1728600000 | 18.61 | 0 | 0.00 | 19.08 | 19.13 | 18.57 | 3105634 |
| 1728513600 | 18.61 | -0.83 | -4.27 | 19.33 | 19.33 | 18.61 | 4310619 |
| 1728427200 | 19.44 | 0.66 | 3.51 | 18.78 | 19.79 | 18.775 | 5668318 |
| 1728340800 | 18.78 | -0.17 | -0.90 | 19.26 | 19.375 | 18.52 | 6900379 |
| 1728081600 | 18.95 | -2.72 | -12.55 | 19.3 | 19.42 | 18.2 | 21475911 |
| 1727995200 | 21.67 | -1.74 | -7.43 | 23.65 | 23.72 | 21.58 | 7536244 |
| 1727908800 | 23.41 | -0.91 | -3.74 | 23.98 | 24.48 | 23.32 | 4757187 |
| 1727822400 | 24.32 | -1.34 | -5.22 | 23.95 | 24.55 | 23.3971 | 8338440 |
| 1727736000 | 25.66 | 1.42 | 5.86 | 25.6 | 26.2 | 25.15 | 8703879 |
| 1727476800 | 24.24 | 0.72 | 3.06 | 23.68 | 25.13 | 23.6 | 7386422 |
| 1727390400 | 23.52 | -0.01 | -0.04 | 23.26 | 23.83 | 22.12 | 5382473 |
| 1727304000 | 23.53 | -0.13 | -0.55 | 23.4 | 23.88 | 23.21 | 3966622 |
| 1727217600 | 23.66 | 1.33 | 5.96 | 22.64 | 23.88 | 22.62 | 11148155 |
| 1727131200 | 22.33 | 2.27 | 11.32 | 20.72 | 22.33 | 20.5 | 10710169 |
| 1726872000 | 20.06 | -0.35 | -1.71 | 19.91 | 20.33 | 19.84 | 4122894 |
| 1726785600 | 20.41 | 1.29 | 6.75 | 19.68 | 20.46 | 19.53 | 4669831 |
| 1726699200 | 19.12 | -0.58 | -2.94 | 19.49 | 19.625 | 18.87 | 3972137 |
| 1726612800 | 19.7 | 1.17 | 6.31 | 18.86 | 19.75 | 18.42 | 4754247 |
| 1726526400 | 18.53 | 0.23 | 1.26 | 18.47 | 18.72 | 18.21 | 2904029 |
| 1726267200 | 18.3 | -0.33 | -1.77 | 18.69 | 18.7 | 18.06 | 3005949 |
| 1726180800 | 18.63 | 0.21 | 1.14 | 18.7 | 19.08 | 18.4 | 4318185 |
| 1726094400 | 18.42 | 2.02 | 12.32 | 16.84 | 18.475 | 16.83 | 7706759 |
| 1726008000 | 16.399999 | 0.09 | 0.55 | 16.399999 | 16.48 | 15.9005 | 3801218 |
| 1725921600 | 16.309999 | 0.13 | 0.80 | 16.18 | 16.614999 | 16.0899 | 3292643 |
| 1725662400 | 16.18 | -0.5 | -3.00 | 16.62 | 16.7 | 16.1 | 4295739 |
| 1725576000 | 16.68 | -0.64 | -3.70 | 17.32 | 17.35 | 16.53 | 6709012 |
| 1725489600 | 17.32 | -0.05 | -0.29 | 17.4 | 18.03 | 17.14 | 4077533 |
| 1725403200 | 17.37 | -0.9 | -4.93 | 17.83 | 17.9 | 17.13 | 5299458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
