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 | 2.06 | 6.89193710271 | 29.89 | 32.22 | 29.72 | 149567 | 31.47031659 | CS |
| 4 | 6.48 | 25.4416961131 | 25.47 | 32.22 | 25.25 | 126247 | 28.60896249 | CS |
| 12 | 7.62 | 31.3193588163 | 24.33 | 32.22 | 24.02 | 114118 | 26.35866153 | CS |
| 26 | 5.37 | 20.2031602709 | 26.58 | 32.22 | 21.325 | 134086 | 24.85275374 | CS |
| 52 | 12.65 | 65.5440414508 | 19.3 | 32.22 | 15.19 | 119669 | 23.19405285 | CS |
| 156 | 16.38 | 105.202312139 | 15.57 | 32.22 | 13.48 | 120268 | 21.22887659 | CS |
| 260 | 14.78 | 86.0803727432 | 17.17 | 32.22 | 7.9 | 99410 | 19.33702797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 32.009999 | 0.52 | 1.65 | 31.2 | 32.14 | 30.881 | 146383 |
| 1721428500 | 31.49 | 0.32 | 1.03 | 31.23 | 31.93 | 31.17 | 105741 |
| 1721342100 | 31.17 | -0.37 | -1.17 | 31.29 | 32.0801 | 31.03 | 174645 |
| 1721255700 | 31.54 | 0.29 | 0.93 | 30.9 | 31.84 | 30.9 | 145184 |
| 1721169300 | 31.25 | 1.55 | 5.22 | 29.89 | 31.27 | 29.72 | 175883 |
| 1721082900 | 29.7 | 1.23 | 4.32 | 28.96 | 29.915 | 28.79 | 188829 |
| 1720823700 | 28.47 | 0.2 | 0.71 | 28.5 | 28.71 | 28.1686 | 129804 |
| 1720737300 | 28.27 | 1.33 | 4.94 | 27.38 | 28.5 | 27.29 | 183307 |
| 1720650900 | 26.94 | 0.25 | 0.94 | 26.73 | 26.94 | 26.344 | 114151 |
| 1720564500 | 26.69 | 0.57 | 2.18 | 26.11 | 26.73 | 26.02 | 139159 |
| 1720478100 | 26.12 | 0.3 | 1.16 | 26.08 | 26.34 | 25.91 | 82735 |
| 1720218900 | 25.82 | -0.45 | -1.71 | 26.2 | 26.22 | 25.68 | 72010 |
| 1720040640 | 26.27 | -0.61 | -2.27 | 26.8 | 26.88 | 26.25 | 64484 |
| 1719959700 | 26.88 | -0.16 | -0.59 | 27.15 | 27.32 | 26.86 | 120967 |
| 1719873300 | 27.04 | 0.82 | 3.13 | 27.27 | 27.585 | 27 | 129696 |
| 1719614100 | 26.22 | 0 | 0.00 | 26.22 | 26.22 | 26.22 | 0 |
| 1719527700 | 26.22 | 0.6 | 2.34 | 25.82 | 26.25 | 25.56 | 99637 |
| 1719441300 | 25.62 | 0.02 | 0.08 | 25.38 | 25.76 | 25.25 | 69715 |
| 1719354900 | 25.6 | 0.07 | 0.27 | 25.47 | 25.89 | 25.47 | 130109 |
| 1719268500 | 25.53 | 0.6 | 2.41 | 25.13 | 25.61 | 25.01 | 176461 |
| 1719009300 | 24.93 | -0.12 | -0.48 | 25.05 | 25.75 | 24.74 | 193735 |
| 1718922900 | 25.05 | 0.08 | 0.32 | 24.76 | 25.21 | 24.7 | 105037 |
| 1718750100 | 24.97 | 0.16 | 0.64 | 24.71 | 25.1 | 24.71 | 96908 |
| 1718663700 | 24.81 | 0.35 | 1.43 | 24.52 | 24.85 | 24.185 | 85328 |
| 1718404500 | 24.46 | -0.28 | -1.13 | 24.45 | 24.57 | 24.3 | 64096 |
| 1718318100 | 24.74 | -0.37 | -1.47 | 25.03 | 25.03 | 24.42 | 60582 |
| 1718231700 | 25.11 | 0.44 | 1.78 | 24.93 | 25.545 | 24.78 | 130289 |
| 1718145300 | 24.67 | 0.04 | 0.16 | 24.35 | 24.87 | 24.02 | 93128 |
| 1718058900 | 24.63 | -0.36 | -1.44 | 24.99 | 24.99 | 24.36 | 88416 |
| 1717799700 | 24.99 | -0.07 | -0.28 | 24.77 | 25.3529 | 24.77 | 79640 |
| 1717713300 | 25.06 | 0 | 0.00 | 25 | 25.24 | 24.8532 | 87573 |
| 1717626900 | 25.06 | 0.54 | 2.20 | 24.69 | 25.37 | 24.56 | 142708 |
| 1717540500 | 24.52 | -0.44 | -1.76 | 24.72 | 24.93 | 24.34 | 144038 |
| 1717454100 | 24.96 | -0.32 | -1.27 | 25.59 | 25.59 | 24.91 | 102427 |
| 1717194900 | 25.28 | 0.08 | 0.32 | 25.34 | 25.49 | 25.045 | 123812 |
| 1717108500 | 25.2 | 0.18 | 0.72 | 25.46 | 25.46 | 25.145 | 112495 |
| 1717022100 | 25.02 | -0.15 | -0.60 | 24.81 | 25.25 | 24.395 | 153020 |
| 1716935700 | 25.17 | -0.13 | -0.51 | 25.31 | 25.39 | 25.05 | 86951 |
| 1716590100 | 25.3 | 0.22 | 0.88 | 25.22 | 25.39 | 25.02 | 91632 |
| 1716503700 | 25.08 | -0.53 | -2.05 | 25.81 | 25.91 | 25.08 | 115030 |
| 1716417300 | 25.605 | 0.02 | 0.06 | 25.54 | 25.95 | 25.24 | 112748 |
| 1716330900 | 25.59 | 0.31 | 1.23 | 25.04 | 25.73 | 25 | 102396 |
| 1716244500 | 25.28 | -0.51 | -1.98 | 25.79 | 25.79 | 25.27 | 62129 |
| 1715985300 | 25.79 | 0.38 | 1.50 | 25.57 | 25.945 | 25.4225 | 112067 |
| 1715898900 | 25.41 | -0.05 | -0.20 | 25.42 | 25.47 | 25.2 | 88365 |
| 1715812500 | 25.46 | 0.21 | 0.83 | 25.58 | 25.72 | 25.37 | 84630 |
| 1715726100 | 25.25 | -0.02 | -0.08 | 25.49 | 25.65 | 25.15 | 75353 |
| 1715639700 | 25.27 | -0.29 | -1.13 | 25.71 | 25.76 | 25.27 | 90065 |
| 1715380500 | 25.56 | -0.13 | -0.51 | 25.68 | 25.7416 | 25.27 | 72609 |
| 1715294100 | 25.69 | 0.2 | 0.78 | 25.59 | 25.75 | 25.34 | 95350 |
| 1715207700 | 25.49 | 0.37 | 1.47 | 24.85 | 25.545 | 24.85 | 84940 |
| 1715121300 | 25.12 | -0.28 | -1.10 | 25.34 | 25.62 | 25.12 | 86940 |
| 1715034900 | 25.4 | 0.02 | 0.08 | 25.39 | 25.66 | 25.36 | 80550 |
| 1714775700 | 25.38 | 0.19 | 0.75 | 25.58 | 25.635 | 25.31 | 89818 |
| 1714689300 | 25.19 | 0.31 | 1.25 | 25 | 25.19 | 24.62 | 129650 |
| 1714602900 | 24.88 | 0.34 | 1.39 | 24.62 | 25.24 | 24.6 | 155846 |
| 1714516500 | 24.54 | 0.22 | 0.90 | 24.33 | 24.8477 | 24.26 | 261401 |
| 1714430100 | 24.32 | -0.28 | -1.14 | 24.57 | 24.65 | 24.28 | 118651 |
| 1714170900 | 24.6 | 0.71 | 2.97 | 24 | 24.74 | 23.9 | 145668 |
| 1714084500 | 23.89 | -0.09 | -0.38 | 24 | 24.16 | 23.08 | 124906 |
| 1713998100 | 23.98 | 0.93 | 4.03 | 23.28 | 23.99 | 23.16 | 188895 |
| 1713911700 | 23.05 | 0.3 | 1.32 | 22.7 | 23.27 | 22.465 | 89913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
