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 | -0.77 | -3.30047149593 | 23.33 | 23.7 | 21.54 | 671309 | 22.58779755 | CS |
| 4 | 0.89 | 4.10706045224 | 21.67 | 25.95 | 21.09 | 847941 | 22.97377035 | CS |
| 12 | -0.71 | -3.05113880533 | 23.27 | 26.37 | 20.09 | 766494 | 22.90088559 | CS |
| 26 | 3.84 | 20.5128205128 | 18.72 | 34.84 | 18.28 | 886991 | 25.69416934 | CS |
| 52 | 12.77 | 130.439223698 | 9.79 | 34.84 | 7.42 | 845997 | 19.196369 | CS |
| 156 | -16.27 | -41.9005923255 | 38.83 | 46.88 | 4.8 | 948871 | 16.35809135 | CS |
| 260 | -1.67 | -6.89228229468 | 24.23 | 99.83 | 4.8 | 830486 | 28.20605368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 22.56 | -0.28 | -1.23 | 22.76 | 22.99 | 21.9623 | 520844 |
| 1738107300 | 22.84 | 0.29 | 1.29 | 22.6 | 23.2 | 22.46 | 766217 |
| 1738020900 | 22.55 | 0.21 | 0.94 | 21.92 | 22.98 | 21.54 | 798576 |
| 1737761700 | 22.34 | -0.85 | -3.67 | 23.33 | 23.7 | 22.16 | 599600 |
| 1737675300 | 23.19 | 0 | 0.00 | 23.19 | 23.19 | 23.19 | 0 |
| 1737588900 | 23.19 | 0.49 | 2.16 | 22.7 | 23.555 | 22.39 | 603095 |
| 1737502500 | 22.7 | 1.26 | 5.88 | 21.69 | 22.8 | 21.22 | 1013806 |
| 1737156900 | 21.44 | -0.62 | -2.81 | 22.28 | 22.61 | 21.15 | 872198 |
| 1737070500 | 22.06 | -0.64 | -2.82 | 22.67 | 22.76 | 21.09 | 1019623 |
| 1736984100 | 22.7 | 0.65 | 2.95 | 23.35 | 24.685 | 22.22 | 1057657 |
| 1736897700 | 22.05 | -3.02 | -12.05 | 25.3 | 25.95 | 21.83 | 1343871 |
| 1736811300 | 25.07 | 1.44 | 6.09 | 24.14 | 25.25 | 23.07 | 1819012 |
| 1736552100 | 23.63 | -0.37 | -1.54 | 23.25 | 24.24 | 23.04 | 1303357 |
| 1736379300 | 24 | 1.28 | 5.63 | 22.335 | 24.055 | 22 | 914795 |
| 1736292900 | 22.72 | -0.62 | -2.66 | 23.6368 | 23.905 | 22.075 | 558204 |
| 1736206500 | 23.34 | 1.01 | 4.52 | 22.28 | 23.37 | 22.17 | 555484 |
| 1735947300 | 22.33 | 0.81 | 3.76 | 21.76 | 22.53 | 21.695 | 354513 |
| 1735860900 | 21.52 | 0.11 | 0.51 | 21.67 | 22.24 | 21.24 | 314152 |
| 1735688100 | 21.41 | 0.23 | 1.09 | 21.33 | 21.66 | 20.99 | 781656 |
| 1735601700 | 21.18 | 0.09 | 0.43 | 20.75 | 21.35 | 20.35 | 462179 |
| 1735342500 | 21.09 | -0.35 | -1.63 | 21.2 | 21.54 | 20.83 | 452147 |
| 1735256100 | 21.44 | 0.02 | 0.09 | 21.03 | 21.68 | 20.74 | 446869 |
| 1735077840 | 21.42 | 0.49 | 2.34 | 20.94 | 21.42 | 20.595 | 290050 |
| 1734996900 | 20.93 | 0.32 | 1.55 | 20.65 | 21.41 | 20.28 | 895379 |
| 1734737700 | 20.61 | 0.06 | 0.29 | 20.305 | 21.15 | 20.14 | 1725208 |
| 1734651300 | 20.55 | 0.15 | 0.74 | 20.6 | 21.21 | 20.12 | 754216 |
| 1734564900 | 20.4 | -1.74 | -7.86 | 22.69 | 22.855 | 20.09 | 965928 |
| 1734478500 | 22.14 | -0.73 | -3.19 | 22.67 | 23.1 | 21.97 | 692333 |
| 1734392100 | 22.87 | 0.01 | 0.04 | 22.705 | 23.29 | 22.4001 | 804056 |
| 1734132900 | 22.86 | -0.64 | -2.72 | 23.97 | 23.99 | 22.65 | 761424 |
| 1734046500 | 23.5 | -0.68 | -2.81 | 24.1 | 24.76 | 23.49 | 508153 |
| 1733960100 | 24.18 | 0.11 | 0.46 | 24.495 | 25.075 | 24.14 | 543313 |
| 1733873700 | 24.07 | -0.85 | -3.41 | 25.07 | 25.38 | 24.04 | 540507 |
| 1733787300 | 24.92 | -0.12 | -0.48 | 25.35 | 25.8438 | 23.86 | 750577 |
| 1733528100 | 25.04 | 0.34 | 1.38 | 24.76 | 25.5 | 24.46 | 463203 |
| 1733441700 | 24.7 | -1.22 | -4.71 | 25.835 | 26.235 | 24.65 | 848181 |
| 1733355300 | 25.92 | 0.96 | 3.85 | 24.425 | 26.37 | 24.425 | 713316 |
| 1733268900 | 24.96 | -0.68 | -2.65 | 25.35 | 25.61 | 24.38 | 542859 |
| 1733182500 | 25.64 | 1.1 | 4.48 | 24.51 | 25.76 | 24.325 | 635043 |
| 1732917840 | 24.54 | -0.37 | -1.49 | 25.03 | 25.35 | 24.33 | 271032 |
| 1732750500 | 24.91 | -0.21 | -0.82 | 25.39 | 25.85 | 24.545 | 640829 |
| 1732664100 | 25.115 | 1.01 | 4.17 | 23.94 | 25.2 | 23.36 | 922856 |
| 1732577700 | 24.11 | 0.98 | 4.24 | 23.45 | 24.37 | 22.99 | 1096417 |
| 1732318500 | 23.13 | 0.55 | 2.44 | 22.79 | 23.49 | 22.41 | 817151 |
| 1732232100 | 22.58 | 0.21 | 0.94 | 22.52 | 22.82 | 22 | 593125 |
| 1732145700 | 22.37 | 0.31 | 1.41 | 22.1 | 22.54 | 21.57 | 573325 |
| 1732059300 | 22.06 | 0.5 | 2.32 | 21.2 | 22.3 | 21.2 | 480378 |
| 1731972900 | 21.56 | 0.39 | 1.84 | 21.35 | 22.035 | 21.21 | 666381 |
| 1731713700 | 21.17 | -0.38 | -1.76 | 21.58 | 21.79 | 21.02 | 1048463 |
| 1731627300 | 21.55 | -1.23 | -5.40 | 22.4 | 22.455 | 21.31 | 977472 |
| 1731540900 | 22.78 | -0.54 | -2.32 | 23.91 | 24.4199 | 22.77 | 838217 |
| 1731454500 | 23.32 | -0.02 | -0.09 | 23.4 | 23.96 | 22.89 | 670047 |
| 1731368100 | 23.34 | -0.31 | -1.31 | 23.71 | 24.9 | 23.21 | 915168 |
| 1731108900 | 23.65 | -0.23 | -0.96 | 23.935 | 24.12 | 23.5 | 719761 |
| 1731022500 | 23.88 | 0.67 | 2.89 | 23.27 | 24.24 | 23.02 | 1168474 |
| 1730936100 | 23.21 | 0.31 | 1.35 | 24.64 | 24.77 | 22.93 | 955508 |
| 1730849700 | 22.9 | -0.03 | -0.13 | 22.03 | 23.364 | 20.78 | 1583812 |
| 1730763300 | 22.93 | 0.29 | 1.28 | 22.34 | 23.09 | 22.22 | 936440 |
| 1730500500 | 22.64 | 0.51 | 2.30 | 22.23 | 23 | 22.14 | 707700 |
| 1730414100 | 22.13 | -0.85 | -3.70 | 23.05 | 23.205 | 22.1 | 654463 |
| 1730327700 | 22.98 | 0.38 | 1.68 | 22.6 | 23.3 | 22.2825 | 544550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
