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 | -0.35 | -1.49381135297 | 23.43 | 24.0991 | 22.84 | 3062193 | 23.35605261 | CS |
| 4 | 0.73 | 3.26621923937 | 22.35 | 24.365 | 21.88 | 3416360 | 22.82854296 | CS |
| 12 | -0.27 | -1.15631691649 | 23.35 | 24.86 | 21.565 | 3426060 | 23.09030768 | CS |
| 26 | -4.49 | -16.285817918 | 27.57 | 28.61 | 21.565 | 3617885 | 24.9282054 | CS |
| 52 | -6.13 | -20.9859637111 | 29.21 | 30.32 | 21.565 | 3418389 | 25.45650471 | CS |
| 156 | -6.26 | -21.3360599864 | 29.34 | 38.27 | 20.2373 | 3206866 | 27.10662986 | CS |
| 260 | -11.61 | -33.4678581724 | 34.69 | 38.27 | 14.91 | 3432411 | 25.91745906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 23.08 | -0.56 | -2.37 | 24 | 24.0991 | 22.97 | 6473088 |
| 1721947200 | 23.64 | 0.76 | 3.32 | 22.92 | 23.95 | 22.81 | 4379088 |
| 1721860800 | 22.88 | -0.33 | -1.42 | 23.29 | 23.385 | 22.84 | 3351079 |
| 1721774400 | 23.21 | -0.33 | -1.40 | 23.42 | 23.73 | 23.2 | 3088645 |
| 1721688000 | 23.54 | 0.05 | 0.21 | 23.54 | 23.61 | 23.12 | 5083327 |
| 1721428800 | 23.49 | -0.11 | -0.47 | 23.53 | 23.675 | 23.37 | 2989677 |
| 1721342400 | 23.6 | -0.22 | -0.92 | 23.67 | 24.365 | 23.57 | 2748804 |
| 1721256000 | 23.82 | -0.15 | -0.63 | 23.87 | 24.3 | 23.755 | 3149437 |
| 1721169600 | 23.97 | 0.74 | 3.19 | 23.27 | 24.01 | 23.22 | 2641886 |
| 1721083200 | 23.23 | 0.03 | 0.13 | 23.32 | 23.41 | 23.15 | 2585040 |
| 1720824000 | 23.2 | 0.12 | 0.52 | 23.3 | 23.36 | 22.995 | 3330592 |
| 1720737600 | 23.08 | 0.63 | 2.81 | 23.05 | 23.29 | 22.57 | 3760855 |
| 1720651200 | 22.45 | 0.39 | 1.77 | 22.24 | 22.49 | 22.06 | 3162123 |
| 1720564800 | 22.06 | -0.08 | -0.36 | 22.03 | 22.19 | 21.88 | 5784440 |
| 1720478400 | 22.14 | 0.05 | 0.23 | 22.17 | 22.295 | 22.04 | 3207115 |
| 1720219200 | 22.09 | -0.35 | -1.56 | 22.41 | 22.41 | 21.91 | 4466283 |
| 1720040640 | 22.44 | 0.21 | 0.94 | 22.49 | 22.66 | 22.22 | 1828070 |
| 1719960000 | 22.23 | 0.1 | 0.45 | 22.13 | 22.275 | 22.07 | 4133662 |
| 1719873600 | 22.13 | -0.4 | -1.78 | 22.38 | 22.5199 | 22.08 | 3788051 |
| 1719614400 | 22.53 | 0 | 0.00 | 22.53 | 22.53 | 22.53 | 0 |
| 1719528000 | 22.53 | -0.17 | -0.75 | 22.69 | 22.75 | 22.5 | 2803224 |
| 1719441600 | 22.7 | -0.15 | -0.66 | 22.69 | 22.8199 | 22.63 | 1781723 |
| 1719355200 | 22.85 | -0.32 | -1.38 | 23.12 | 23.12 | 22.73 | 2056634 |
| 1719268800 | 23.17 | 0.34 | 1.49 | 22.93 | 23.31 | 22.8 | 2651084 |
| 1719009600 | 22.83 | 0.23 | 1.02 | 22.6 | 22.92 | 22.41 | 6400406 |
| 1718923200 | 22.6 | 0.2 | 0.89 | 22.54 | 22.7 | 22.435 | 2784538 |
| 1718750400 | 22.4 | 0.24 | 1.08 | 22.16 | 22.425 | 22.1 | 3730305 |
| 1718664000 | 22.16 | 0.33 | 1.51 | 21.78 | 22.25 | 21.665 | 3162821 |
| 1718404800 | 21.83 | -0.13 | -0.59 | 21.75 | 21.84 | 21.565 | 3330833 |
| 1718318400 | 21.96 | -0.62 | -2.75 | 22.5 | 22.5 | 21.94 | 4201280 |
| 1718232000 | 22.58 | 0.12 | 0.53 | 23.11 | 23.51 | 22.45 | 5667900 |
| 1718145600 | 22.46 | -0.39 | -1.71 | 22.65 | 22.71 | 22.405 | 2922135 |
| 1718059200 | 22.85 | -0.04 | -0.17 | 22.76 | 22.96 | 22.705 | 2361420 |
| 1717800000 | 22.89 | -0.33 | -1.42 | 22.88 | 23.0705 | 22.795 | 1710663 |
| 1717713600 | 23.22 | -0.1 | -0.43 | 23.29 | 23.485 | 23.125 | 3394164 |
| 1717627200 | 23.32 | -0.13 | -0.55 | 23.5 | 23.53 | 23.03 | 2849298 |
| 1717540800 | 23.45 | 0.05 | 0.21 | 23.23 | 23.665 | 23.23 | 3780384 |
| 1717454400 | 23.4 | -0.2 | -0.85 | 23.78 | 23.86 | 23.21 | 2636718 |
| 1717195200 | 23.6 | 0.54 | 2.34 | 23.11 | 23.63 | 23.1 | 5772614 |
| 1717108800 | 23.06 | 0.32 | 1.41 | 22.87 | 23.07 | 22.8 | 3323993 |
| 1717022400 | 22.74 | -0.33 | -1.43 | 22.75 | 22.795 | 22.63 | 3415470 |
| 1716936000 | 23.07 | -0.26 | -1.11 | 23.38 | 23.465 | 23.005 | 2331114 |
| 1716590400 | 23.33 | 0.2 | 0.86 | 23.3 | 23.36 | 23.15 | 2491028 |
| 1716504000 | 23.13 | -0.63 | -2.65 | 23.75 | 23.75 | 23 | 3725623 |
| 1716417600 | 23.76 | -0.11 | -0.46 | 23.73 | 24.005 | 23.65 | 2978653 |
| 1716331200 | 23.87 | -0.07 | -0.29 | 23.94 | 24.035 | 23.83 | 2607980 |
| 1716244800 | 23.94 | -0.34 | -1.40 | 24.21 | 24.29 | 23.87 | 3197701 |
| 1715985600 | 24.28 | 0.12 | 0.50 | 24.16 | 24.29 | 24.055 | 2401505 |
| 1715899200 | 24.16 | -0.35 | -1.43 | 24.41 | 24.55 | 24.15 | 3156027 |
| 1715812800 | 24.51 | 0.09 | 0.37 | 24.84 | 24.86 | 24.405 | 2722995 |
| 1715726400 | 24.42 | 0.47 | 1.96 | 24.12 | 24.48 | 24.12 | 2928702 |
| 1715640000 | 23.95 | 0.21 | 0.88 | 23.86 | 24.1075 | 23.835 | 3239705 |
| 1715380800 | 23.74 | -0.4 | -1.66 | 24.14 | 24.2 | 23.635 | 3856657 |
| 1715294400 | 24.14 | 0.66 | 2.81 | 23.47 | 24.205 | 23.43 | 4444874 |
| 1715208000 | 23.48 | 0.18 | 0.77 | 23.1 | 23.49 | 23.03 | 5095849 |
| 1715121600 | 23.3 | -0.12 | -0.51 | 23.46 | 23.51 | 23.29 | 3239959 |
| 1715035200 | 23.42 | 0.04 | 0.17 | 23.59 | 23.69 | 23.315 | 5717864 |
| 1714776000 | 23.38 | 0.41 | 1.78 | 23.35 | 23.88 | 23.245 | 5864661 |
| 1714689600 | 22.97 | 0.2 | 0.88 | 23 | 23.09 | 22.805 | 4712843 |
| 1714603200 | 22.77 | -0.07 | -0.31 | 22.9 | 23.24 | 22.73 | 4111449 |
| 1714516800 | 22.84 | -0.54 | -2.31 | 23 | 23.22 | 22.83 | 8588648 |
| 1714430400 | 23.38 | -1.61 | -6.44 | 24.76 | 25.11 | 23.251 | 10162701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
