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 | 0.25 | 1.05440742303 | 23.71 | 25.88 | 23.39 | 83231 | 24.74626303 | CS |
| 4 | 0.93 | 4.03821102909 | 23.03 | 25.88 | 21.7307 | 120599 | 23.43212266 | CS |
| 12 | -10.97 | -31.4056684798 | 34.93 | 35.81 | 21.7307 | 112330 | 25.70936486 | CS |
| 26 | -16.01 | -40.055041281 | 39.97 | 42 | 21.7307 | 83988 | 30.64854482 | CS |
| 52 | -19.25 | -44.5498727146 | 43.21 | 47.25 | 21.7307 | 69130 | 34.98989247 | CS |
| 156 | -27.95 | -53.8431901368 | 51.91 | 55.67 | 21.7307 | 48891 | 38.13284489 | CS |
| 260 | -42.13 | -63.7464064155 | 66.09 | 71.3525 | 21.7307 | 43879 | 43.58570155 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 23.96 | -0.7 | -2.84 | 24.63 | 25.01 | 23.84 | 73215 |
| 1722033300 | 24.66 | -0.55 | -2.18 | 25.48 | 25.7 | 24.39 | 98525 |
| 1721946900 | 25.21 | 0.29 | 1.16 | 25.13 | 25.88 | 25.01 | 85182 |
| 1721860500 | 24.92 | 0.34 | 1.38 | 24.57 | 25.21 | 24.57 | 77565 |
| 1721774100 | 24.58 | 0.24 | 0.99 | 24.2 | 24.66 | 24.1 | 79384 |
| 1721687700 | 24.34 | 0.81 | 3.44 | 23.71 | 24.34 | 23.39 | 45363 |
| 1721428500 | 23.53 | -0.4 | -1.67 | 24.05 | 24.05 | 23.33 | 94660 |
| 1721342100 | 23.93 | -0.64 | -2.60 | 24.57 | 24.86 | 23.83 | 62436 |
| 1721255700 | 24.57 | -0.06 | -0.24 | 24.43 | 25 | 24.43 | 79511 |
| 1721169300 | 24.63 | 1.14 | 4.85 | 23.66 | 24.96 | 23.43 | 95016 |
| 1721082900 | 23.49 | -0.03 | -0.13 | 23.44 | 23.9899 | 23.24 | 97479 |
| 1720823700 | 23.52 | 0.58 | 2.53 | 22.95 | 23.692 | 22.705 | 119786 |
| 1720737300 | 22.94 | 0.54 | 2.41 | 22.51 | 23.1 | 22.51 | 171834 |
| 1720650900 | 22.4 | 0.31 | 1.40 | 22.15 | 22.53 | 21.81 | 110123 |
| 1720564500 | 22.09 | -0.91 | -3.96 | 22.9 | 22.9 | 21.88 | 130106 |
| 1720478100 | 23 | 0.01 | 0.04 | 22.97 | 23.22 | 22.7 | 146197 |
| 1720218900 | 22.99 | 0.04 | 0.17 | 22.91 | 23.005 | 21.7307 | 312629 |
| 1720040640 | 22.95 | 0.06 | 0.26 | 22.85 | 23.27 | 22.71 | 126923 |
| 1719959700 | 22.89 | -0.01 | -0.04 | 22.83 | 22.92 | 22.51 | 159968 |
| 1719873300 | 22.9 | -0.05 | -0.22 | 23.03 | 23.3 | 22.47 | 162800 |
| 1719614100 | 22.95 | -0.04 | -0.17 | 23.01 | 23.39 | 22.85 | 459555 |
| 1719527700 | 22.99 | -0.01 | -0.04 | 23.11 | 23.3 | 22.7501 | 415001 |
| 1719441300 | 23 | -0.45 | -1.92 | 23.32 | 23.32 | 22.94 | 222697 |
| 1719354900 | 23.45 | -1.42 | -5.71 | 24.87 | 25.15 | 23.45 | 67233 |
| 1719268500 | 24.87 | -0.5 | -1.97 | 25.36 | 25.525 | 24.835 | 108705 |
| 1719009300 | 25.37 | 0.32 | 1.28 | 25.12 | 25.995 | 24.93 | 330850 |
| 1718922900 | 25.05 | -0.07 | -0.28 | 25.03 | 25.45 | 24.87 | 214277 |
| 1718750100 | 25.12 | -0.13 | -0.51 | 25.21 | 25.73 | 25.06 | 93423 |
| 1718663700 | 25.25 | -0.04 | -0.16 | 25.1 | 25.575 | 24.85 | 119135 |
| 1718404500 | 25.29 | 0.04 | 0.16 | 25.05 | 25.33 | 24.78 | 178800 |
| 1718318100 | 25.25 | -0.1 | -0.39 | 25.22 | 25.72 | 24.8413 | 119062 |
| 1718231700 | 25.35 | -0.42 | -1.63 | 25.88 | 26.27 | 25.14 | 172426 |
| 1718145300 | 25.77 | 0.1 | 0.39 | 25.51 | 26.02 | 25.26 | 59239 |
| 1718058900 | 25.67 | -0.02 | -0.08 | 25.42 | 25.68 | 24.25 | 85205 |
| 1717799700 | 25.69 | -1.14 | -4.25 | 26.56 | 27.01 | 25.63 | 58292 |
| 1717713300 | 26.83 | -0.4 | -1.47 | 27.07 | 27.3525 | 26.74 | 47106 |
| 1717626900 | 27.23 | -0.72 | -2.58 | 27.94 | 27.94 | 27.19 | 58022 |
| 1717540500 | 27.95 | 0.06 | 0.22 | 27.77 | 28.26 | 27.32 | 58374 |
| 1717454100 | 27.89 | -0.19 | -0.68 | 28.32 | 28.76 | 27.1201 | 118884 |
| 1717194900 | 28.08 | -0.21 | -0.74 | 28.25 | 28.71 | 27.45 | 117524 |
| 1717108500 | 28.29 | -0.3 | -1.05 | 28.68 | 29.65 | 28.19 | 55323 |
| 1717022100 | 28.59 | -1.53 | -5.08 | 29.87 | 30.45 | 28.48 | 61424 |
| 1716935700 | 30.12 | -0.22 | -0.73 | 30.45 | 30.79 | 29.0888 | 70023 |
| 1716590100 | 30.34 | 0.09 | 0.30 | 30.44 | 30.72 | 30.1631 | 37222 |
| 1716503700 | 30.25 | -0.89 | -2.86 | 31.11 | 31.73 | 30.13 | 36215 |
| 1716417300 | 31.14 | -0.01 | -0.03 | 31.28 | 31.39 | 31 | 57063 |
| 1716330900 | 31.15 | -0.21 | -0.67 | 31.29 | 31.6075 | 30.75 | 67290 |
| 1716244500 | 31.36 | 0.36 | 1.16 | 31.02 | 31.505 | 30.58 | 48396 |
| 1715985300 | 31 | -0.84 | -2.64 | 32.09 | 32.479999 | 30.58 | 61458 |
| 1715898900 | 31.84 | 0.28 | 0.89 | 31.7 | 32.43 | 31.06 | 61532 |
| 1715812500 | 31.56 | 0.27 | 0.86 | 31.56 | 32.119999 | 30.43 | 111354 |
| 1715726100 | 31.29 | 1.76 | 5.96 | 30.06 | 31.6299 | 30.06 | 127684 |
| 1715639700 | 29.53 | -1.53 | -4.93 | 31.65 | 32.09 | 29.27 | 99527 |
| 1715380500 | 31.06 | 2.31 | 8.03 | 28.8 | 31.58 | 28.51 | 150052 |
| 1715294100 | 28.75 | -1.01 | -3.39 | 29.58 | 29.88 | 28.61 | 68895 |
| 1715207700 | 29.76 | -5.87 | -16.47 | 35.74 | 35.74 | 29.62 | 135027 |
| 1715121300 | 35.63 | 0.48 | 1.37 | 35.35 | 35.81 | 35.06 | 61090 |
| 1715034900 | 35.15 | 0.28 | 0.80 | 34.93 | 35.4607 | 34.75 | 43529 |
| 1714775700 | 34.87 | -0.1 | -0.29 | 35.08 | 35.195 | 34.47 | 55554 |
| 1714689300 | 34.97 | 0.33 | 0.95 | 34.82 | 35.13 | 34.107 | 59355 |
| 1714602900 | 34.64 | 0.39 | 1.14 | 34.38 | 34.86 | 33.784 | 47808 |
| 1714516500 | 34.25 | -0.05 | -0.15 | 34.15 | 34.5 | 33.62 | 48956 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
