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 | 0.64 | 2.80455740578 | 22.82 | 24.025 | 22.11 | 2320033 | 23.03034053 | CS |
| 4 | 1.48 | 6.73339399454 | 21.98 | 24.025 | 20.76 | 2186696 | 22.08891429 | CS |
| 12 | 1.11 | 4.96644295302 | 22.35 | 24.33 | 19.91 | 2042411 | 22.04463885 | CS |
| 26 | -2.11 | -8.25185764568 | 25.57 | 26.475 | 19.91 | 1849297 | 23.21398719 | CS |
| 52 | -0.54 | -2.25 | 24 | 27.01 | 19.91 | 1931945 | 23.90189284 | CS |
| 156 | -3.59 | -13.2717190388 | 27.05 | 41.65 | 19.91 | 2150545 | 28.52097714 | CS |
| 260 | 0.51 | 2.22222222222 | 22.95 | 41.65 | 12.23 | 2103257 | 26.43111746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 23.46 | -0.24 | -1.01 | 23.82 | 23.82 | 23.415 | 1811228 |
| 1727217600 | 23.7 | 0.91 | 3.99 | 23 | 24.025 | 22.99 | 2777826 |
| 1727131200 | 22.79 | 0.27 | 1.20 | 22.43 | 22.94 | 22.43 | 1184209 |
| 1726872000 | 22.52 | -0.22 | -0.97 | 22.53 | 22.58 | 22.11 | 3009133 |
| 1726785600 | 22.74 | 0.52 | 2.34 | 23.07 | 23.1 | 22.67 | 2781205 |
| 1726699200 | 22.22 | 0.09 | 0.41 | 22.19 | 22.71 | 22.06 | 2077404 |
| 1726612800 | 22.13 | 0.18 | 0.82 | 22.2 | 22.47 | 22.04 | 764352 |
| 1726526400 | 21.95 | -0.11 | -0.50 | 22.03 | 22.35 | 21.865 | 1372591 |
| 1726267200 | 22.06 | 0.43 | 1.99 | 21.63 | 22.24 | 21.63 | 3029141 |
| 1726180800 | 21.63 | 0.35 | 1.64 | 21.335 | 21.86 | 21.18 | 2616392 |
| 1726094400 | 21.28 | 0 | 0.00 | 21.25 | 21.405 | 20.76 | 2220982 |
| 1726008000 | 21.28 | -0.22 | -1.02 | 21.23 | 21.44 | 21.12 | 3098247 |
| 1725921600 | 21.5 | 0 | 0.00 | 21.45 | 21.61 | 21.27 | 3000820 |
| 1725662400 | 21.5 | -0.41 | -1.87 | 21.98 | 22.01 | 21.19 | 2745395 |
| 1725576000 | 21.91 | 0.01 | 0.05 | 21.93 | 22.26 | 21.75 | 2606160 |
| 1725489600 | 21.9 | 0.58 | 2.72 | 21.22 | 21.98 | 21.22 | 2912065 |
| 1725403200 | 21.32 | -0.73 | -3.31 | 21.89 | 21.89 | 21.305 | 1053199 |
| 1725057600 | 22.05 | 0.1 | 0.46 | 22.07 | 22.25 | 21.84 | 1250340 |
| 1724971200 | 21.95 | 0.17 | 0.78 | 21.98 | 22.19 | 21.905 | 1087402 |
| 1724884800 | 21.78 | -0.05 | -0.23 | 21.71 | 21.86 | 21.63 | 1347185 |
| 1724798400 | 21.83 | -0.14 | -0.64 | 21.9 | 22.06 | 21.76 | 1213261 |
| 1724712000 | 21.97 | 0.05 | 0.23 | 22.03 | 22.355 | 21.95 | 1462733 |
| 1724452800 | 21.92 | 0.92 | 4.38 | 21.19 | 21.97 | 21.07 | 1766787 |
| 1724366400 | 21 | -0.16 | -0.76 | 21.17 | 21.36 | 20.925 | 1218255 |
| 1724280000 | 21.16 | 0.41 | 1.98 | 20.88 | 21.18 | 20.86 | 1020150 |
| 1724193600 | 20.75 | -0.19 | -0.91 | 20.86 | 20.91 | 20.71 | 971518 |
| 1724107200 | 20.94 | 0.05 | 0.24 | 20.9 | 21.07 | 20.88 | 924801 |
| 1723848000 | 20.89 | 0.05 | 0.24 | 20.92 | 20.96 | 20.71 | 1445941 |
| 1723761600 | 20.84 | 0.48 | 2.36 | 20.72 | 21.08 | 20.63 | 1582151 |
| 1723675200 | 20.36 | -0.03 | -0.15 | 20.59 | 20.6 | 20.235 | 1219074 |
| 1723588800 | 20.39 | 0.37 | 1.85 | 20.13 | 20.55 | 19.91 | 1711048 |
| 1723502400 | 20.02 | -0.26 | -1.28 | 20.13 | 20.2 | 20.02 | 2008465 |
| 1723243200 | 20.28 | -0.02 | -0.10 | 20.26 | 20.41 | 20.04 | 1577392 |
| 1723156800 | 20.3 | 0.01 | 0.05 | 20.45 | 20.595 | 19.97 | 1830314 |
| 1723070400 | 20.29 | -0.4 | -1.93 | 21.15 | 21.25 | 20.235 | 2779961 |
| 1722984000 | 20.69 | -0.79 | -3.68 | 21.4 | 21.94 | 20.625 | 3834281 |
| 1722897600 | 21.48 | -1 | -4.45 | 21.58 | 21.71 | 21.19 | 3475619 |
| 1722638400 | 22.48 | -0.62 | -2.68 | 22.25 | 22.561 | 21.91 | 2670487 |
| 1722552000 | 23.1 | -0.83 | -3.47 | 24 | 24.21 | 22.895 | 1769815 |
| 1722465600 | 23.93 | 0.06 | 0.25 | 24.02 | 24.33 | 23.84 | 2173070 |
| 1722379200 | 23.87 | 0.13 | 0.55 | 23.74 | 23.95 | 23.5319 | 1717882 |
| 1722292800 | 23.74 | 0.33 | 1.41 | 23.6 | 23.75 | 23.38 | 1529998 |
| 1722033600 | 23.41 | 0.34 | 1.47 | 23.22 | 23.42 | 22.97 | 1359124 |
| 1721947200 | 23.07 | 0.08 | 0.35 | 22.88 | 23.42 | 22.68 | 2012688 |
| 1721860800 | 22.99 | -0.52 | -2.21 | 23.4 | 23.62 | 22.905 | 1567514 |
| 1721774400 | 23.51 | 0.3 | 1.27 | 23.2 | 23.59 | 22.96 | 1443757 |
| 1721688000 | 23.215 | 0.18 | 0.76 | 23.12 | 23.28 | 22.7 | 719688 |
| 1721428800 | 23.04 | -0.43 | -1.83 | 23.34 | 23.34 | 22.77 | 1240513 |
| 1721342400 | 23.47 | -0.25 | -1.05 | 23.56 | 23.94 | 23.31 | 1622660 |
| 1721256000 | 23.72 | 0.05 | 0.21 | 23.79 | 24.02 | 23.38 | 2563768 |
| 1721169600 | 23.67 | 0.89 | 3.91 | 22.84 | 23.7 | 22.82 | 2845914 |
| 1721083200 | 22.78 | 0.23 | 1.02 | 22.55 | 22.88 | 22.5 | 2194587 |
| 1720824000 | 22.55 | -0.04 | -0.18 | 22.88 | 22.93 | 22.53 | 2564731 |
| 1720737600 | 22.59 | 0.69 | 3.15 | 22.13 | 22.77 | 22.13 | 2253493 |
| 1720651200 | 21.9 | 0.44 | 2.05 | 21.57 | 21.94 | 21.49 | 1438824 |
| 1720564800 | 21.46 | -0.27 | -1.24 | 21.69 | 21.97 | 21.411 | 2881246 |
| 1720478400 | 21.73 | -0.01 | -0.05 | 21.94 | 22.01 | 21.6 | 4320976 |
| 1720219200 | 21.74 | -0.75 | -3.33 | 22.35 | 22.47 | 21.49 | 3858590 |
| 1720040640 | 22.49 | -0.11 | -0.49 | 22.71 | 22.835 | 22.49 | 494907 |
| 1719960000 | 22.6 | 0.22 | 0.98 | 22.41 | 22.61 | 22.26 | 1319690 |
| 1719873600 | 22.38 | -0.39 | -1.71 | 22.81 | 22.92 | 22.32 | 1472482 |
| 1719614400 | 22.77 | 0.05 | 0.22 | 22.69 | 22.885 | 22.58 | 2889649 |
| 1719528000 | 22.72 | -0.17 | -0.74 | 22.82 | 22.915 | 22.595 | 925091 |
| 1719441600 | 22.89 | -0.01 | -0.04 | 22.68 | 22.94 | 22.56 | 1169326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
