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 | -0.31 | -1.2360446571 | 25.08 | 25.4808 | 24.015 | 1089879 | 24.64079929 | CS |
| 4 | 1.64 | 7.09035884133 | 23.13 | 25.4808 | 22.16 | 1141518 | 23.54258759 | CS |
| 12 | 1.74 | 7.55536257056 | 23.03 | 25.4808 | 22.01 | 1089271 | 23.34968345 | CS |
| 26 | 0.87 | 3.64016736402 | 23.9 | 25.4808 | 21.58 | 1376392 | 23.12078111 | CS |
| 52 | 1.09 | 4.60304054054 | 23.68 | 25.4808 | 17.4 | 1497182 | 22.33148165 | CS |
| 156 | -15.01 | -37.732528909 | 39.78 | 42.41 | 17.4 | 1227790 | 26.04513524 | CS |
| 260 | -11.46 | -31.6312448247 | 36.23 | 42.99 | 17.4 | 1143070 | 28.85206141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 24.51 | 0.36 | 1.49 | 24.15 | 24.535 | 24.015 | 838186 |
| 1721428800 | 24.15 | -0.24 | -0.98 | 24.35 | 24.42 | 24.025 | 849790 |
| 1721342400 | 24.39 | -0.54 | -2.17 | 24.8 | 25.2 | 24.24 | 1620810 |
| 1721256000 | 24.93 | -0.15 | -0.60 | 24.91 | 25.4808 | 24.83 | 1016579 |
| 1721169600 | 25.08 | 0.22 | 0.88 | 25.08 | 25.195 | 24.855 | 1416760 |
| 1721083200 | 24.86 | 0.36 | 1.47 | 24.66 | 25.035 | 24.58 | 1672888 |
| 1720824000 | 24.5 | 0.4 | 1.66 | 24.35 | 24.86 | 24.13 | 1284954 |
| 1720737600 | 24.1 | 1.12 | 4.87 | 23.56 | 24.185 | 23.54 | 830882 |
| 1720651200 | 22.98 | 0.07 | 0.31 | 23.03 | 23.06 | 22.79 | 820216 |
| 1720564800 | 22.91 | 0.28 | 1.24 | 22.61 | 23.04 | 22.47 | 1007161 |
| 1720478400 | 22.63 | 0.23 | 1.03 | 22.54 | 22.74 | 22.5049 | 599768 |
| 1720219200 | 22.4 | -0.39 | -1.71 | 22.72 | 22.87 | 22.325 | 1519650 |
| 1720040640 | 22.79 | -0.2 | -0.87 | 22.78 | 23.01 | 22.685 | 497353 |
| 1719960000 | 22.99 | 0.1 | 0.44 | 22.92 | 23.035 | 22.79 | 918677 |
| 1719873600 | 22.89 | 0.4 | 1.78 | 23.13 | 23.21 | 22.785 | 975881 |
| 1719614400 | 22.49 | 0 | 0.00 | 22.49 | 22.49 | 22.49 | 0 |
| 1719528000 | 22.49 | 0.12 | 0.54 | 22.39 | 22.57 | 22.16 | 1015384 |
| 1719441600 | 22.37 | -0.34 | -1.50 | 22.54 | 22.64 | 22.32 | 1347509 |
| 1719355200 | 22.71 | -0.52 | -2.24 | 23.13 | 23.14 | 22.585 | 1953258 |
| 1719268800 | 23.23 | 0.1 | 0.43 | 23.27 | 23.59 | 23.2 | 1072789 |
| 1719009600 | 23.13 | -0.03 | -0.13 | 23.22 | 23.23 | 22.97 | 1466134 |
| 1718923200 | 23.16 | -0.14 | -0.60 | 23.14 | 23.365 | 23.12 | 802916 |
| 1718750400 | 23.3 | 0.4 | 1.75 | 22.95 | 23.375 | 22.95 | 986849 |
| 1718664000 | 22.9 | -0.19 | -0.82 | 22.96 | 23.115 | 22.685 | 1154547 |
| 1718404800 | 23.09 | 0.19 | 0.83 | 22.64 | 23.1 | 22.63 | 1222153 |
| 1718318400 | 22.9 | 0.11 | 0.48 | 22.76 | 23.2 | 22.605 | 991156 |
| 1718232000 | 22.79 | 0.47 | 2.11 | 23.14 | 23.7 | 22.649 | 1705999 |
| 1718145600 | 22.32 | -0.53 | -2.32 | 22.6 | 22.68 | 22.28 | 1597793 |
| 1718059200 | 22.85 | 0.05 | 0.22 | 22.57 | 22.985 | 22.31 | 903668 |
| 1717800000 | 22.8 | -0.25 | -1.08 | 22.59 | 22.91 | 22.56 | 880784 |
| 1717713600 | 23.05 | -0.03 | -0.13 | 22.96 | 23.1502 | 22.85 | 492246 |
| 1717627200 | 23.08 | 0.03 | 0.13 | 23.11 | 23.165 | 22.82 | 767386 |
| 1717540800 | 23.05 | -0.04 | -0.17 | 22.91 | 23.32 | 22.91 | 801293 |
| 1717454400 | 23.09 | -0.04 | -0.17 | 23.27 | 23.29 | 22.94 | 797199 |
| 1717195200 | 23.13 | 0.46 | 2.03 | 22.86 | 23.18 | 22.75 | 1109871 |
| 1717108800 | 22.67 | 0.45 | 2.03 | 22.46 | 22.735 | 22.37 | 726213 |
| 1717022400 | 22.22 | -0.45 | -1.99 | 22.3 | 22.38 | 22.01 | 1256203 |
| 1716936000 | 22.67 | -0.24 | -1.05 | 23.01 | 23.27 | 22.635 | 855862 |
| 1716590400 | 22.91 | 0.06 | 0.26 | 23 | 23.165 | 22.88 | 630886 |
| 1716504000 | 22.85 | -0.73 | -3.10 | 23.57 | 23.59 | 22.785 | 735376 |
| 1716417600 | 23.58 | -0.18 | -0.76 | 23.65 | 23.85 | 23.49 | 805333 |
| 1716331200 | 23.76 | 0.13 | 0.55 | 23.56 | 23.795 | 23.56 | 755019 |
| 1716244800 | 23.63 | -0.19 | -0.80 | 23.85 | 23.94 | 23.61 | 846029 |
| 1715985600 | 23.82 | -0.09 | -0.38 | 23.91 | 23.94 | 23.69 | 1231122 |
| 1715899200 | 23.91 | -0.14 | -0.58 | 24.02 | 24.05 | 23.785 | 786161 |
| 1715812800 | 24.05 | -0.01 | -0.04 | 24.54 | 24.62 | 24.005 | 1140585 |
| 1715726400 | 24.06 | 0.25 | 1.05 | 24.09 | 24.215 | 23.83 | 1392494 |
| 1715640000 | 23.81 | 0.19 | 0.80 | 23.87 | 23.955 | 23.66 | 1175350 |
| 1715380800 | 23.62 | -0.14 | -0.59 | 23.87 | 23.87 | 23.445 | 733966 |
| 1715294400 | 23.76 | 0.11 | 0.47 | 23.78 | 23.8 | 23.44 | 1369376 |
| 1715208000 | 23.65 | -0.07 | -0.30 | 23.51 | 23.78 | 23.38 | 1363055 |
| 1715121600 | 23.72 | -0.13 | -0.55 | 24.02 | 24.37 | 23.71 | 1480223 |
| 1715035200 | 23.85 | 0.41 | 1.75 | 23.76 | 23.9 | 23.57 | 983646 |
| 1714776000 | 23.44 | -0.15 | -0.64 | 24.02 | 24.28 | 23.23 | 1161626 |
| 1714689600 | 23.59 | 0.67 | 2.92 | 23.26 | 23.62 | 22.99 | 1270299 |
| 1714603200 | 22.92 | -0.02 | -0.09 | 22.98 | 23.52 | 22.85 | 1374923 |
| 1714516800 | 22.94 | -0.34 | -1.46 | 23.03 | 23.46 | 22.875 | 1613451 |
| 1714430400 | 23.28 | 0.42 | 1.84 | 23.11 | 23.42 | 23.11 | 1217713 |
| 1714171200 | 22.86 | -0.18 | -0.78 | 22.66 | 23.445 | 22.66 | 2938154 |
| 1714084800 | 23.04 | -0.08 | -0.35 | 22.78 | 23.07 | 22.61 | 1839121 |
| 1713998400 | 23.12 | 0.42 | 1.85 | 22.52 | 23.135 | 22.44 | 1364052 |
| 1713912000 | 22.7 | 0.32 | 1.43 | 22.37 | 22.875 | 22.3201 | 1419713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
