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 | 4.45 | 18.9361702128 | 23.5 | 27.9999 | 23.5 | 55397 | 25.44716205 | SP |
| 4 | 9.51 | 51.5726681128 | 18.44 | 27.9999 | 18 | 41524 | 23.32210954 | SP |
| 12 | 7.81 | 38.778550149 | 20.14 | 27.9999 | 18 | 17830 | 22.39645992 | SP |
| 26 | 8.8148 | 46.0658890422 | 19.1352 | 27.9999 | 18 | 11286 | 21.77376634 | SP |
| 52 | 7.96 | 39.819909955 | 19.99 | 27.9999 | 16.7703 | 12376 | 20.20615525 | SP |
| 156 | 2.89 | 11.5323224262 | 25.06 | 28.91 | 16.7703 | 11813 | 22.19036877 | SP |
| 260 | 2.89 | 11.5323224262 | 25.06 | 28.91 | 16.7703 | 11813 | 22.19036877 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 27.95 | 0.97 | 3.61 | 27.65 | 28 | 27.65 | 82338 |
| 1727994600 | 26.9773 | -0.77 | -2.78 | 26.58 | 27.17 | 26.58 | 36734 |
| 1727908200 | 27.75 | 2.44 | 9.64 | 27.45 | 27.75 | 27.16 | 43511 |
| 1727821800 | 25.3097 | 0.74 | 3.01 | 27.03 | 27.51 | 24.314 | 56263 |
| 1727735400 | 24.57 | 0.67 | 2.79 | 25.19 | 25.28 | 24.5 | 93495 |
| 1727476200 | 23.9023 | 0.88 | 3.83 | 23.5 | 23.99 | 23.5 | 44478 |
| 1727389800 | 23.02 | 2.21 | 10.59 | 22.84 | 23.045 | 22.565 | 379696 |
| 1727303400 | 20.815 | -0.42 | -1.98 | 20.81 | 20.989 | 20.73 | 4319 |
| 1727217000 | 21.235 | 1.93 | 10.00 | 20.68 | 21.28 | 20.68 | 128554 |
| 1727130600 | 19.3044 | 0.28 | 1.48 | 19.2 | 19.32 | 19.2 | 1536 |
| 1726871400 | 19.0237 | -0.07 | -0.35 | 19.13 | 19.13 | 18.99 | 2774 |
| 1726785000 | 19.09 | 0.66 | 3.56 | 19.0199 | 19.09 | 19.0199 | 10659 |
| 1726698600 | 18.4344 | -0.03 | -0.17 | 18.53 | 18.53 | 18.43 | 2637 |
| 1726612200 | 18.465 | 0.11 | 0.63 | 18.46 | 18.57 | 18.45 | 3899 |
| 1726525800 | 18.3502 | 0.08 | 0.42 | 18.38 | 18.38 | 18.32 | 231 |
| 1726266600 | 18.2727 | 0 | 0.01 | 18.3 | 18.3 | 18.23 | 1854 |
| 1726180200 | 18.2709 | 0.01 | 0.07 | 18.22 | 18.2709 | 18.21 | 1095 |
| 1726093800 | 18.2577 | 0.21 | 1.18 | 18.19 | 18.265 | 18.14 | 1216 |
| 1726007400 | 18.0451 | -0.12 | -0.68 | 18.16 | 18.16 | 18 | 3648 |
| 1725921000 | 18.1692 | -0.11 | -0.61 | 18.165 | 18.17 | 18.1 | 10322 |
| 1725661800 | 18.2799 | -0.24 | -1.30 | 18.43 | 18.43 | 18.27 | 455 |
| 1725575400 | 18.5207 | -0.01 | -0.08 | 18.57 | 18.57 | 18.5207 | 376 |
| 1725489000 | 18.5348 | -0.07 | -0.37 | 18.58 | 18.58 | 18.53 | 538 |
| 1725402600 | 18.6042 | -0.26 | -1.38 | 18.61 | 18.66 | 18.6 | 3114 |
| 1725057000 | 18.865 | 0.3 | 1.64 | 18.91 | 18.93 | 18.82 | 4082 |
| 1724970600 | 18.5613 | 0.22 | 1.21 | 18.54 | 18.58 | 18.54 | 10873 |
| 1724884200 | 18.3388 | -0.21 | -1.14 | 18.48 | 18.48 | 18.31 | 2927 |
| 1724797800 | 18.55 | -0.03 | -0.17 | 18.64 | 18.64 | 18.55 | 12862 |
| 1724711400 | 18.5808 | -0.39 | -2.04 | 18.69 | 18.69 | 18.56 | 248 |
| 1724452200 | 18.9685 | 0.2 | 1.08 | 18.97 | 18.97 | 18.95 | 2101 |
| 1724365800 | 18.7654 | -0.17 | -0.90 | 18.9 | 18.9 | 18.7654 | 1152 |
| 1724279400 | 18.9356 | 0.14 | 0.73 | 18.8 | 18.9356 | 18.8 | 1976 |
| 1724193000 | 18.7989 | -0.41 | -2.15 | 18.98 | 18.98 | 18.7919 | 212 |
| 1724106600 | 19.2111 | 0.08 | 0.42 | 19.12 | 19.25 | 19.12 | 8916 |
| 1723847400 | 19.13 | 0.41 | 2.21 | 19.04 | 19.13 | 19.04 | 6831 |
| 1723761000 | 18.7157 | 0.18 | 0.97 | 18.68 | 18.79 | 18.68 | 38593 |
| 1723674600 | 18.5362 | -0.39 | -2.08 | 18.73 | 18.73 | 18.5 | 3289 |
| 1723588200 | 18.9292 | 0.12 | 0.64 | 18.91 | 18.945 | 18.9099 | 1547 |
| 1723501800 | 18.8093 | 0.13 | 0.70 | 18.76 | 18.86 | 18.76 | 2644 |
| 1723242600 | 18.6783 | -0.08 | -0.42 | 18.68 | 18.685 | 18.63 | 3681 |
| 1723156200 | 18.7569 | 0.4 | 2.20 | 18.56 | 18.8099 | 18.56 | 4854 |
| 1723069800 | 18.3524 | 0 | 0.01 | 18.535 | 18.535 | 18.3425 | 1080 |
| 1722983400 | 18.3512 | -0.06 | -0.34 | 18.2 | 18.41 | 18.2 | 458 |
| 1722897000 | 18.414 | 0 | 0.00 | 18.25 | 18.42 | 18.25 | 14960 |
| 1722637800 | 18.4132 | -0.15 | -0.79 | 18.38 | 18.4132 | 18.37 | 2400 |
| 1722551400 | 18.56 | -0.31 | -1.64 | 18.73 | 18.75 | 18.5545 | 1582 |
| 1722465000 | 18.87 | 0.51 | 2.77 | 18.905 | 18.91 | 18.86 | 3970 |
| 1722378600 | 18.3609 | -0.2 | -1.08 | 18.37 | 18.37 | 18.33 | 2901 |
| 1722292200 | 18.561 | -0.07 | -0.39 | 18.59 | 18.59 | 18.54 | 5340 |
| 1722033000 | 18.6346 | 0.12 | 0.66 | 18.635 | 18.645 | 18.6346 | 981 |
| 1721946600 | 18.5125 | -0.2 | -1.08 | 18.52 | 18.58 | 18.5125 | 2176 |
| 1721860200 | 18.7142 | -0.26 | -1.37 | 18.82 | 18.87 | 18.67 | 1482 |
| 1721773800 | 18.9749 | -0.43 | -2.19 | 19.01 | 19.01 | 18.9675 | 256 |
| 1721687400 | 19.4 | 0.25 | 1.31 | 19.39 | 19.4 | 19.335 | 10582 |
| 1721428200 | 19.1491 | -0.06 | -0.33 | 19.17 | 19.19 | 19.1491 | 313 |
| 1721341800 | 19.2129 | -0.11 | -0.57 | 19.32 | 19.37 | 19.2129 | 332 |
| 1721255400 | 19.3228 | -0.12 | -0.60 | 19.43 | 19.57 | 19.3228 | 5869 |
| 1721169000 | 19.44 | -0.05 | -0.25 | 19.37 | 19.46 | 19.35 | 41925 |
| 1721082600 | 19.4893 | -0.48 | -2.41 | 19.6 | 19.64 | 19.4893 | 10470 |
| 1720823400 | 19.9702 | 0.24 | 1.23 | 20.14 | 20.14 | 19.9702 | 537 |
| 1720737000 | 19.7271 | 0.39 | 2.00 | 19.775 | 19.82 | 19.72 | 1269 |
| 1720650600 | 19.3398 | -0.05 | -0.27 | 19.31 | 19.3398 | 19.31 | 1505 |
| 1720564200 | 19.3924 | 0.22 | 1.16 | 19.19 | 19.3924 | 19.19 | 1513 |
| 1720477800 | 19.1697 | -0.22 | -1.11 | 19.13 | 19.1697 | 19.1201 | 846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
