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 | 1.03 | 4.52349582784 | 22.77 | 24.05 | 22.505 | 2242835 | 23.5785083 | CS |
| 4 | 0.71 | 3.07492420961 | 23.09 | 24.15 | 21.39 | 2723352 | 22.87650837 | CS |
| 12 | -9.07 | -27.5935503499 | 32.87 | 33.05 | 21.39 | 2018979 | 26.48468426 | CS |
| 26 | -5.75 | -19.4585448393 | 29.55 | 33.05 | 21.39 | 1745470 | 27.96914113 | CS |
| 52 | -6.52 | -21.5039577836 | 30.32 | 34.625 | 21.39 | 1592497 | 29.48266258 | CS |
| 156 | -1.88 | -7.32087227414 | 25.68 | 35.86 | 21.32 | 1558354 | 30.02202456 | CS |
| 260 | 6.51 | 37.6518218623 | 17.29 | 35.86 | 5.74 | 1328773 | 27.12496236 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 23.8 | 0.04 | 0.17 | 23.815 | 24 | 23.67 | 782134 |
| 1732750500 | 23.76 | 0.02 | 0.08 | 23.8 | 24.05 | 23.7 | 3565794 |
| 1732664100 | 23.74 | 0.34 | 1.45 | 23.485 | 23.83 | 23.26 | 2218656 |
| 1732577700 | 23.4 | 0.27 | 1.17 | 23.53 | 23.69 | 23.34 | 1569960 |
| 1732318500 | 23.13 | 0.64 | 2.85 | 22.77 | 23.24 | 22.505 | 1616928 |
| 1732232100 | 22.49 | 0.61 | 2.79 | 21.81 | 22.52 | 21.665 | 2267981 |
| 1732145700 | 21.88 | 0.06 | 0.27 | 21.61 | 22.065 | 21.61 | 2315103 |
| 1732059300 | 21.82 | 0.08 | 0.37 | 21.63 | 22 | 21.39 | 2893691 |
| 1731972900 | 21.74 | -0.19 | -0.87 | 21.85 | 22.1988 | 21.72 | 1950557 |
| 1731713700 | 21.93 | -0.26 | -1.17 | 22.15 | 22.24 | 21.64 | 1886929 |
| 1731627300 | 22.19 | 0.01 | 0.05 | 22.585 | 22.66 | 22.04 | 3453790 |
| 1731540900 | 22.18 | -0.67 | -2.93 | 22.63 | 22.77 | 22.1102 | 1972321 |
| 1731454500 | 22.85 | -0.01 | -0.04 | 22.6 | 23.28 | 22.6 | 2417619 |
| 1731368100 | 22.86 | 0.38 | 1.69 | 22.865 | 23.255 | 22.845 | 1741979 |
| 1731108900 | 22.48 | -0.45 | -1.96 | 22.96 | 23 | 22.255 | 2261876 |
| 1731022500 | 22.93 | -0.57 | -2.43 | 23.59 | 23.69 | 22.78 | 2668530 |
| 1730936100 | 23.5 | 1.18 | 5.29 | 22.49 | 23.83 | 22.46 | 3757900 |
| 1730849700 | 22.32 | -0.17 | -0.76 | 22.42 | 22.78 | 22.25 | 2366645 |
| 1730763300 | 22.49 | -1.62 | -6.72 | 23.57 | 23.735 | 22.46 | 3599787 |
| 1730500500 | 24.11 | 1.07 | 4.64 | 23.09 | 24.15 | 22.98 | 7217637 |
| 1730414100 | 23.04 | -0.51 | -2.17 | 23.1221 | 23.66 | 22.84 | 5134279 |
| 1730327700 | 23.55 | -6.95 | -22.79 | 24.53 | 25.6 | 23.425 | 8458047 |
| 1730241300 | 30.5 | 0.35 | 1.16 | 29.77 | 30.53 | 29.77 | 1332118 |
| 1730154900 | 30.15 | 0.7 | 2.38 | 29.59 | 30.24 | 29.58 | 1337053 |
| 1729895700 | 29.45 | -0.31 | -1.04 | 29.76 | 29.97 | 29.405 | 904695 |
| 1729809300 | 29.76 | -0.29 | -0.97 | 30.225 | 30.55 | 29.74 | 902783 |
| 1729722900 | 30.05 | -0.29 | -0.96 | 30.27 | 30.48 | 29.84 | 690254 |
| 1729636500 | 30.34 | -0.17 | -0.56 | 30.32 | 30.77 | 30.24 | 733106 |
| 1729550100 | 30.51 | -1.13 | -3.57 | 31.51 | 31.53 | 30.37 | 1475709 |
| 1729290900 | 31.64 | 0.7 | 2.26 | 30.94 | 31.71 | 30.57 | 1305539 |
| 1729204500 | 30.94 | 0.03 | 0.10 | 30.72 | 30.97 | 30.42 | 1488028 |
| 1729118100 | 30.91 | 0.3 | 0.98 | 30.71 | 31.28 | 30.66 | 2375398 |
| 1729031700 | 30.61 | 0.02 | 0.07 | 30.27 | 31.24 | 30.2028 | 1391912 |
| 1728945300 | 30.59 | 1.01 | 3.41 | 29.8 | 31.6 | 29.43 | 2937148 |
| 1728686100 | 29.58 | 0.82 | 2.85 | 28.88 | 30 | 28.65 | 2795661 |
| 1728599700 | 28.76 | -0.27 | -0.93 | 29.6 | 29.6 | 28.49 | 1523749 |
| 1728513300 | 29.03 | 0.82 | 2.91 | 28.15 | 29.04 | 27.85 | 1000114 |
| 1728426900 | 28.21 | -0.19 | -0.67 | 28.53 | 28.53 | 28.17 | 1145534 |
| 1728340500 | 28.4 | -0.75 | -2.57 | 28.96 | 29.19 | 28.15 | 1261999 |
| 1728081300 | 29.15 | -0.13 | -0.44 | 29.58 | 29.605 | 29 | 961520 |
| 1727994900 | 29.28 | -0.61 | -2.04 | 29.73 | 30.095 | 29.18 | 1474067 |
| 1727908500 | 29.89 | -0.26 | -0.86 | 30.14 | 30.44 | 29.79 | 1187044 |
| 1727822100 | 30.15 | -1.15 | -3.67 | 31.37 | 31.67 | 30.14 | 1328581 |
| 1727735520 | 31.3 | -0.12 | -0.38 | 31.42 | 31.725 | 30.8 | 1109164 |
| 1727476500 | 31.42 | 0.25 | 0.80 | 31.22 | 31.79 | 31.16 | 1028353 |
| 1727390100 | 31.17 | 0.17 | 0.55 | 31.27 | 31.36 | 30.9 | 1162335 |
| 1727303700 | 31 | -0.45 | -1.43 | 31.52 | 31.72 | 30.89 | 1159027 |
| 1727217300 | 31.45 | -0.34 | -1.07 | 31.75 | 31.82 | 31.222 | 1003248 |
| 1727130900 | 31.79 | -0.11 | -0.34 | 32.119999 | 32.25 | 31.64 | 1118084 |
| 1726871700 | 31.9 | 0.35 | 1.11 | 31.61 | 31.96 | 31.41 | 3967098 |
| 1726785300 | 31.55 | 0.44 | 1.41 | 31.49 | 31.64 | 30.62 | 1900462 |
| 1726698900 | 31.11 | -0.15 | -0.48 | 31.26 | 31.68 | 31.04 | 1727255 |
| 1726612500 | 31.26 | -0.48 | -1.51 | 31.74 | 32.049999 | 31.205 | 1456269 |
| 1726526100 | 31.74 | -0.25 | -0.78 | 32 | 32.18 | 31.11 | 1918747 |
| 1726266900 | 31.99 | 0.2 | 0.63 | 31.9175 | 32.445 | 31.8 | 1901815 |
| 1726180500 | 31.79 | -0.64 | -1.97 | 32.34 | 32.439999 | 31.69 | 1039261 |
| 1726094100 | 32.43 | -0.03 | -0.09 | 32.18 | 32.46 | 31.78 | 989551 |
| 1726007700 | 32.46 | 0.29 | 0.90 | 32.08 | 32.49 | 32.049999 | 631419 |
| 1725921300 | 32.17 | 0.07 | 0.22 | 31.96 | 32.47 | 31.73 | 1101824 |
| 1725662100 | 32.1 | -0.52 | -1.59 | 32.869999 | 33.049999 | 31.845 | 1017812 |
| 1725575700 | 32.619999 | -0.12 | -0.37 | 32.75 | 32.75 | 32.259999 | 736955 |
| 1725489300 | 32.74 | 0.37 | 1.14 | 32.27 | 33.025 | 32.27 | 1330982 |
| 1725402900 | 32.369999 | 0.35 | 1.09 | 32.4 | 32.645 | 32.14 | 1562132 |
| 1725057300 | 32.02 | 0.37 | 1.17 | 31.75 | 32.07 | 31.7 | 1218327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
