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 | 0.73 | 3.27648114901 | 22.28 | 23.69 | 22.12 | 4614637 | 23.03193751 | CS |
| 4 | -1.89 | -7.59036144578 | 24.9 | 25.03 | 22.12 | 4207381 | 23.4194416 | CS |
| 12 | -1.3 | -5.34759358289 | 24.31 | 26.41 | 22.12 | 4788273 | 24.135848 | CS |
| 26 | -1.24 | -5.11340206186 | 24.25 | 26.41 | 19.23 | 5494687 | 22.81184403 | CS |
| 52 | 3.54 | 18.1818181818 | 19.47 | 30.75 | 18.724 | 6824645 | 23.14078402 | CS |
| 156 | 8.47 | 58.2530949106 | 14.54 | 30.75 | 7.22 | 8072192 | 15.22206217 | CS |
| 260 | 5.52 | 31.5608919383 | 17.49 | 37.63 | 5.26 | 8707505 | 16.70826726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 23.54 | 0.76 | 3.34 | 22.89 | 23.69 | 22.885 | 6519175 |
| 1739576400 | 22.78 | -0.26 | -1.13 | 23.13 | 23.2 | 22.58 | 4458463 |
| 1739490000 | 23.04 | 0.55 | 2.45 | 22.63 | 23.155 | 22.54 | 3391088 |
| 1739403600 | 22.49 | -0.21 | -0.93 | 22.28 | 22.65 | 22.12 | 4089467 |
| 1739317200 | 22.7 | 0.1 | 0.44 | 22.38 | 22.81 | 22.28 | 3836760 |
| 1739230800 | 22.6 | 0.11 | 0.49 | 22.66 | 22.82 | 22.4 | 5185495 |
| 1738971600 | 22.49 | -0.64 | -2.77 | 23.02 | 23.33 | 22.385 | 4851894 |
| 1738885200 | 23.13 | 0.62 | 2.75 | 22.91 | 23.225 | 22.87 | 4328707 |
| 1738798800 | 22.51 | -0.23 | -1.01 | 22.74 | 22.79 | 22.27 | 3780862 |
| 1738712400 | 22.74 | -0.37 | -1.60 | 23 | 23.3 | 22.695 | 4130531 |
| 1738626000 | 23.11 | -0.96 | -3.99 | 23.05 | 23.53 | 22.685 | 4956353 |
| 1738366800 | 24.07 | -0.55 | -2.23 | 24.6884 | 24.89 | 23.8708 | 4523927 |
| 1738280400 | 24.62 | 0.09 | 0.37 | 24.7 | 24.86 | 24.25 | 3733330 |
| 1738194000 | 24.53 | -0.21 | -0.85 | 24.6 | 25.03 | 24.425 | 2906774 |
| 1738107600 | 24.74 | 0.53 | 2.19 | 24.15 | 24.875 | 24.15 | 3570345 |
| 1738021200 | 24.21 | -0.48 | -1.94 | 24.3 | 24.47 | 23.99 | 5960460 |
| 1737762000 | 24.69 | 0.05 | 0.20 | 24.91 | 24.955 | 24.54 | 2859873 |
| 1737675600 | 24.64 | 0 | 0.00 | 24.64 | 24.64 | 24.64 | 0 |
| 1737589200 | 24.64 | -0.26 | -1.04 | 24.9 | 24.9 | 24.51 | 3083763 |
| 1737502800 | 24.9 | 1.44 | 6.14 | 24.32 | 25.05 | 24.32 | 7727607 |
| 1737157200 | 23.46 | 0.72 | 3.17 | 23.1 | 23.705 | 22.97 | 4467757 |
| 1737070800 | 22.74 | -0.26 | -1.13 | 22.92 | 23.07 | 22.29 | 4548544 |
| 1736984400 | 23 | 0.35 | 1.55 | 23.09 | 23.37 | 22.73 | 3988079 |
| 1736898000 | 22.65 | -0.41 | -1.78 | 23.17 | 23.27 | 22.37 | 4703587 |
| 1736811600 | 23.06 | -1.09 | -4.51 | 23.86 | 23.86 | 22.6583 | 6208361 |
| 1736552400 | 24.15 | 0.34 | 1.43 | 23.84 | 24.37 | 23.71 | 4241046 |
| 1736379600 | 23.81 | 0.05 | 0.21 | 23.5 | 23.925 | 23.24 | 3462897 |
| 1736293200 | 23.76 | -0.32 | -1.33 | 24.25 | 24.72 | 23.68 | 3891067 |
| 1736206800 | 24.08 | -0.14 | -0.58 | 24.65 | 24.76 | 24.03 | 3595151 |
| 1735947600 | 24.22 | 0.61 | 2.58 | 23.74 | 24.4 | 23.47 | 3850961 |
| 1735861200 | 23.61 | -0.02 | -0.08 | 23.78 | 24.32 | 23.465 | 4571188 |
| 1735688400 | 23.63 | 0.08 | 0.34 | 23.6 | 23.99 | 23.53 | 3788210 |
| 1735602000 | 23.55 | -0.73 | -3.01 | 24.01 | 24.01 | 23.51 | 4389861 |
| 1735342800 | 24.28 | -0.28 | -1.14 | 24.34 | 24.72 | 24.17 | 2040167 |
| 1735256400 | 24.56 | 0.53 | 2.21 | 24.03 | 24.955 | 23.97 | 3049622 |
| 1735077840 | 24.03 | 0.02 | 0.08 | 24.01 | 24.2 | 23.77 | 1462378 |
| 1734997200 | 24.01 | -0.1 | -0.41 | 24.17 | 24.6 | 23.66 | 3998908 |
| 1734738000 | 24.11 | 0.23 | 0.96 | 23.76 | 24.555 | 23.59 | 10988577 |
| 1734651600 | 23.88 | 0.06 | 0.25 | 23.53 | 24.15 | 23.25 | 5359480 |
| 1734565200 | 23.82 | -1.06 | -4.26 | 25.02 | 25.45 | 23.81 | 6643147 |
| 1734478800 | 24.88 | 0.04 | 0.16 | 24.65 | 25.085 | 24.5101 | 4423895 |
| 1734392400 | 24.84 | 0.55 | 2.26 | 24.4 | 25.17 | 24.235 | 4771881 |
| 1734133200 | 24.29 | 0.11 | 0.45 | 24.3 | 24.37 | 23.84 | 4808251 |
| 1734046800 | 24.18 | -1.04 | -4.12 | 24.95 | 24.985 | 24.1 | 4683159 |
| 1733960400 | 25.22 | -0.12 | -0.47 | 25.41 | 25.545 | 24.98 | 5405328 |
| 1733874000 | 25.34 | -0.07 | -0.28 | 25.45 | 25.76 | 25.1 | 4135254 |
| 1733787600 | 25.41 | -0.59 | -2.27 | 26.06 | 26.41 | 25.4 | 6453192 |
| 1733528400 | 26 | 0.46 | 1.80 | 25.88 | 26.155 | 25.64 | 5052435 |
| 1733442000 | 25.54 | -0.46 | -1.77 | 25.8 | 25.9799 | 25.42 | 5702808 |
| 1733355600 | 26 | 0.21 | 0.81 | 25.73 | 26.03 | 25.43 | 5175011 |
| 1733269200 | 25.79 | -0.02 | -0.08 | 25.65 | 26.04 | 25.15 | 8224790 |
| 1733182800 | 25.81 | 1.56 | 6.43 | 25.26 | 26.24 | 24.87 | 12485874 |
| 1732917840 | 24.25 | 0.03 | 0.12 | 24.5 | 24.69 | 23.7 | 4298002 |
| 1732750800 | 24.22 | 0.07 | 0.29 | 24.15 | 24.44 | 23.74 | 7506495 |
| 1732664400 | 24.15 | -0.68 | -2.74 | 24.5 | 25.05 | 23.97 | 7693817 |
| 1732578000 | 24.83 | -0.04 | -0.16 | 25.33 | 25.54 | 24.64 | 15054601 |
| 1732318800 | 24.87 | 2.83 | 12.84 | 25.8 | 25.89 | 23.25 | 35407530 |
| 1732232400 | 22.04 | 1.42 | 6.89 | 20.96 | 22.14 | 20.43 | 19960771 |
| 1732146000 | 20.62 | -0.38 | -1.81 | 20.75 | 20.815 | 20.13 | 9435838 |
| 1732059600 | 21 | -0.36 | -1.69 | 21.16 | 21.28 | 20.64 | 6588851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
