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 | 1.65 | 7.06638115632 | 23.35 | 25.02 | 23.165 | 1394469 | 23.85967478 | CS |
| 4 | 1.48 | 6.2925170068 | 23.52 | 25.02 | 21.6 | 1504069 | 22.86217637 | CS |
| 12 | 2.22 | 9.74539069359 | 22.78 | 25.02 | 20.52 | 1649301 | 22.55966025 | CS |
| 26 | -2.11 | -7.78310586499 | 27.11 | 28.22 | 20.52 | 1656837 | 24.15289241 | CS |
| 52 | 0.99 | 4.12328196585 | 24.01 | 29.01 | 20.52 | 1737033 | 24.73710724 | CS |
| 156 | -5.1 | -16.9435215947 | 30.1 | 37.87 | 19.25 | 2723802 | 27.69073935 | CS |
| 260 | 10.6 | 73.6111111111 | 14.4 | 37.87 | 6.47 | 3401100 | 23.37281806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 25.01 | 1.22 | 5.13 | 24.84 | 25.1 | 24.735 | 2093320 |
| 1727131200 | 23.79 | -0.18 | -0.75 | 23.79 | 23.9401 | 23.73 | 1082050 |
| 1726872000 | 23.97 | -0.39 | -1.60 | 24.09 | 24.09 | 23.72 | 1582749 |
| 1726785600 | 24.36 | 0.86 | 3.66 | 24.45 | 24.48 | 24.165 | 1938656 |
| 1726699200 | 23.5 | 0.21 | 0.90 | 23.51 | 23.975 | 23.325 | 1334823 |
| 1726612800 | 23.29 | 0.43 | 1.88 | 23.35 | 23.425 | 23.165 | 1034067 |
| 1726526400 | 22.86 | 0.13 | 0.57 | 22.88 | 22.95 | 22.775 | 1149417 |
| 1726267200 | 22.73 | 0.35 | 1.56 | 22.58 | 22.855 | 22.58 | 969986 |
| 1726180800 | 22.38 | 0.25 | 1.13 | 22.08 | 22.39 | 22.0613 | 1551890 |
| 1726094400 | 22.13 | 0.38 | 1.75 | 22.05 | 22.15 | 21.6 | 1893342 |
| 1726008000 | 21.75 | -0.41 | -1.85 | 22.02 | 22.02 | 21.6 | 2089107 |
| 1725921600 | 22.16 | -0.06 | -0.27 | 22.23 | 22.38 | 22.135 | 1340518 |
| 1725662400 | 22.22 | -0.13 | -0.58 | 22.33 | 22.44 | 22.1 | 1157050 |
| 1725576000 | 22.35 | 0.3 | 1.36 | 22.65 | 22.73 | 22.2 | 1725753 |
| 1725489600 | 22.05 | -0.05 | -0.23 | 22.08 | 22.285 | 21.995 | 1613908 |
| 1725403200 | 22.1 | -1.52 | -6.44 | 22.91 | 22.95 | 22.065 | 2534511 |
| 1725057600 | 23.62 | 0.11 | 0.47 | 23.62 | 23.66 | 23.385 | 1081296 |
| 1724971200 | 23.51 | 0.15 | 0.64 | 23.37 | 23.6 | 23.29 | 1442436 |
| 1724884800 | 23.36 | -0.11 | -0.47 | 23.41 | 23.55 | 23.27 | 1515507 |
| 1724798400 | 23.47 | 0.08 | 0.34 | 23.52 | 23.53 | 23.2 | 1540249 |
| 1724712000 | 23.39 | 0.06 | 0.26 | 23.43 | 23.55 | 23.385 | 1063317 |
| 1724452800 | 23.33 | 0.37 | 1.61 | 23.02 | 23.385 | 22.94 | 1296394 |
| 1724366400 | 22.96 | -0.44 | -1.88 | 23.18 | 23.18 | 22.87 | 994886 |
| 1724280000 | 23.4 | 0.58 | 2.54 | 23.19 | 23.415 | 23.16 | 2005414 |
| 1724193600 | 22.82 | -0.19 | -0.83 | 22.88 | 22.98 | 22.75 | 1563833 |
| 1724107200 | 23.01 | 0.72 | 3.23 | 22.81 | 23.09 | 22.79 | 3057681 |
| 1723848000 | 22.29 | 0.19 | 0.86 | 22.11 | 22.35 | 22.09 | 1091770 |
| 1723761600 | 22.1 | 0.23 | 1.05 | 21.99 | 22.25 | 21.98 | 1629414 |
| 1723675200 | 21.87 | -0.01 | -0.05 | 21.74 | 21.88 | 21.605 | 1751990 |
| 1723588800 | 21.88 | 0.01 | 0.05 | 21.53 | 21.92 | 21.455 | 1107665 |
| 1723502400 | 21.87 | -0.16 | -0.73 | 22.03 | 22.09 | 21.84 | 1480194 |
| 1723243200 | 22.03 | 0.21 | 0.96 | 21.9 | 22.145 | 21.78 | 1683591 |
| 1723156800 | 21.82 | 0.32 | 1.49 | 21.76 | 21.905 | 21.655 | 1518686 |
| 1723070400 | 21.5 | 0.08 | 0.37 | 21.87 | 21.98 | 21.475 | 1797127 |
| 1722984000 | 21.42 | 0.33 | 1.56 | 21.23 | 21.565 | 21.14 | 2157865 |
| 1722897600 | 21.09 | -0.01 | -0.05 | 20.75 | 21.265 | 20.52 | 3647877 |
| 1722638400 | 21.1 | -0.32 | -1.49 | 21.33 | 21.38 | 21.025 | 2532989 |
| 1722552000 | 21.42 | -1.44 | -6.30 | 22.42 | 22.43 | 21.17 | 3685063 |
| 1722465600 | 22.86 | 0.64 | 2.88 | 22.72 | 23.08 | 22.565 | 2529423 |
| 1722379200 | 22.22 | -0.38 | -1.68 | 22.25 | 22.465 | 22.17 | 1884347 |
| 1722292800 | 22.6 | -0.12 | -0.53 | 22.61 | 22.655 | 22.375 | 1762704 |
| 1722033600 | 22.72 | 0.21 | 0.93 | 22.68 | 22.785 | 22.49 | 1262428 |
| 1721947200 | 22.51 | 0.27 | 1.21 | 22.3 | 22.725 | 22.23 | 1687256 |
| 1721860800 | 22.24 | -0.3 | -1.33 | 22.75 | 22.9 | 22.23 | 1808247 |
| 1721774400 | 22.54 | -0.4 | -1.74 | 22.32 | 22.565 | 22.2399 | 1898561 |
| 1721688000 | 22.94 | 0.39 | 1.73 | 22.94 | 22.995 | 22.67 | 1510961 |
| 1721428800 | 22.55 | -0.27 | -1.18 | 22.87 | 22.88 | 22.52 | 1502254 |
| 1721342400 | 22.82 | -0.43 | -1.85 | 23.25 | 23.28 | 22.76 | 1686976 |
| 1721256000 | 23.25 | 0.12 | 0.52 | 23.23 | 23.46 | 23.175 | 1674016 |
| 1721169600 | 23.13 | -0.31 | -1.32 | 22.7 | 23.175 | 22.64 | 1959892 |
| 1721083200 | 23.44 | -0.12 | -0.51 | 23.69 | 23.805 | 23.42 | 1917588 |
| 1720824000 | 23.56 | 0.43 | 1.86 | 23.465 | 23.645 | 23.465 | 1624028 |
| 1720737600 | 23.13 | 0.54 | 2.39 | 22.74 | 23.33 | 22.71 | 2176821 |
| 1720651200 | 22.59 | 0.24 | 1.07 | 22.53 | 22.62 | 22.47 | 1091402 |
| 1720564800 | 22.35 | -0.65 | -2.83 | 22.56 | 22.64 | 22.34 | 1320074 |
| 1720478400 | 23 | -0.24 | -1.03 | 23.16 | 23.23 | 22.92 | 1032973 |
| 1720219200 | 23.24 | -0.05 | -0.21 | 23.48 | 23.48 | 23.15 | 778113 |
| 1720040640 | 23.29 | 0.42 | 1.84 | 23.34 | 23.455 | 23.21 | 985498 |
| 1719960000 | 22.87 | 0.04 | 0.18 | 22.78 | 22.94 | 22.665 | 922824 |
| 1719873600 | 22.83 | 0.11 | 0.48 | 23.22 | 23.245 | 22.755 | 1180879 |
| 1719614400 | 22.72 | 0 | 0.00 | 22.72 | 22.72 | 22.72 | 0 |
| 1719528000 | 22.72 | -0.24 | -1.05 | 22.92 | 23.04 | 22.655 | 1810527 |
| 1719441600 | 22.96 | -0.52 | -2.21 | 22.74 | 23.02 | 22.74 | 2458998 |
| 1719355200 | 23.48 | -0.19 | -0.80 | 23.37 | 23.56 | 23.29 | 1744104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
