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 | -0.33 | -1.32689987937 | 24.87 | 25.11 | 24.27 | 11309 | 24.63128699 | CS |
| 4 | 0.51 | 2.12234706617 | 24.03 | 25.6034 | 24 | 8649 | 24.84922276 | CS |
| 12 | -0.74 | -2.92721518987 | 25.28 | 26.76 | 23.31 | 10503 | 24.96841783 | CS |
| 26 | -0.47 | -1.87924830068 | 25.01 | 28.99 | 19.63 | 21186 | 24.80010016 | CS |
| 52 | 1.08 | 4.60358056266 | 23.46 | 28.99 | 17.64 | 14609 | 24.29120409 | CS |
| 156 | -17.96 | -42.2588235294 | 42.5 | 72.9 | 17.64 | 23589 | 41.05794886 | CS |
| 260 | 4.54 | 22.7 | 20 | 72.9 | 10.13 | 15941 | 39.80233915 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725921600 | 24.54 | 0.06 | 0.25 | 24.5 | 24.94 | 24.42 | 9319 |
| 1725662400 | 24.48 | -0.32 | -1.29 | 24.8 | 24.9882 | 24.48 | 10818 |
| 1725576000 | 24.8 | 0.05 | 0.20 | 24.77 | 24.83 | 24.65 | 11794 |
| 1725489600 | 24.75 | 0.18 | 0.73 | 24.27 | 25 | 24.27 | 11144 |
| 1725403200 | 24.57 | -0.8 | -3.15 | 24.87 | 25.11 | 24.57 | 13468 |
| 1725057600 | 25.37 | 0.17 | 0.67 | 25.21 | 25.6034 | 24.91 | 12424 |
| 1724971200 | 25.2 | 0.59 | 2.40 | 24.8 | 25.35 | 24.8 | 11211 |
| 1724884800 | 24.61 | 0.15 | 0.61 | 24.54 | 25.1 | 24.54 | 4594 |
| 1724798400 | 24.46 | -0.47 | -1.89 | 24.81 | 24.84 | 24.4 | 10705 |
| 1724712000 | 24.931 | 0 | 0.00 | 25.12 | 25.12 | 24.68 | 9002 |
| 1724452800 | 24.93 | 0.38 | 1.55 | 24.79 | 25.082 | 24.79 | 2677 |
| 1724366400 | 24.55 | -0.37 | -1.48 | 24.9 | 24.9 | 24.5 | 5665 |
| 1724280000 | 24.919 | -0.19 | -0.76 | 25.33 | 25.33 | 24.9 | 10609 |
| 1724193600 | 25.11 | -0.41 | -1.61 | 25.04 | 25.41 | 24.99 | 9882 |
| 1724107200 | 25.52 | 0.75 | 3.03 | 25.21 | 25.58 | 25.06 | 12391 |
| 1723848000 | 24.77 | 0 | 0.00 | 24.78 | 24.94 | 24.38 | 4194 |
| 1723761600 | 24.77 | 0.23 | 0.94 | 24.74 | 24.99 | 24.4 | 5712 |
| 1723675200 | 24.54 | 0.05 | 0.20 | 24.33 | 24.7 | 24.1 | 4377 |
| 1723588800 | 24.49 | 0.82 | 3.46 | 24.03 | 24.59 | 24 | 4349 |
| 1723502400 | 23.67 | -0.95 | -3.86 | 24.01 | 24.01 | 23.55 | 5821 |
| 1723243200 | 24.62 | 0.34 | 1.40 | 24.28 | 24.9 | 24.06 | 30165 |
| 1723156800 | 24.28 | 0.24 | 1.00 | 24.02 | 24.55 | 24.02 | 5387 |
| 1723070400 | 24.04 | 0.54 | 2.30 | 24.13 | 24.45 | 23.8 | 14236 |
| 1722984000 | 23.5 | -0.28 | -1.18 | 23.74 | 23.753 | 23.43 | 4777 |
| 1722897600 | 23.78 | -0.14 | -0.59 | 23.35 | 23.78 | 23.31 | 8469 |
| 1722638400 | 23.92 | -0.46 | -1.89 | 24.3 | 24.3 | 23.63 | 9075 |
| 1722552000 | 24.38 | -1.23 | -4.80 | 24.77 | 24.94 | 24.15 | 10947 |
| 1722465600 | 25.61 | 1.59 | 6.62 | 25.22 | 25.68 | 25.22 | 19355 |
| 1722379200 | 24.02 | -0.46 | -1.88 | 24.43 | 24.43 | 23.58 | 7946 |
| 1722292800 | 24.48 | -1.31 | -5.08 | 25.26 | 25.26 | 24.395 | 33758 |
| 1722033600 | 25.79 | -0.44 | -1.68 | 25.7 | 26.4895 | 25.59 | 10917 |
| 1721947200 | 26.23 | -0.41 | -1.54 | 26.64 | 26.6899 | 25.68 | 5249 |
| 1721860800 | 26.64 | 0.27 | 1.02 | 26.6301 | 26.76 | 26.46 | 8814 |
| 1721774400 | 26.37 | 0.74 | 2.89 | 26.43 | 26.75 | 26.17 | 17589 |
| 1721688000 | 25.63 | -0.08 | -0.31 | 26.05 | 26.05 | 25.4766 | 8552 |
| 1721428800 | 25.71 | 0.06 | 0.23 | 25.56 | 26.01 | 25.56 | 1186 |
| 1721342400 | 25.65 | -0.23 | -0.89 | 26.02 | 26.21 | 25.65 | 8435 |
| 1721256000 | 25.88 | 0.06 | 0.23 | 25.68 | 25.907 | 25.3001 | 13505 |
| 1721169600 | 25.82 | 0.67 | 2.66 | 25.68 | 26.0999 | 25.55 | 9488 |
| 1721083200 | 25.15 | -0.99 | -3.79 | 25.79 | 25.79 | 24.97 | 6973 |
| 1720824000 | 26.14 | 0.05 | 0.19 | 26.2 | 26.2617 | 25.76 | 14796 |
| 1720737600 | 26.09 | 0.43 | 1.68 | 25.8 | 26.2 | 25.79 | 16630 |
| 1720651200 | 25.66 | 0.42 | 1.66 | 25.48 | 25.67 | 25.3877 | 3307 |
| 1720564800 | 25.24 | -0.25 | -0.98 | 25.29 | 25.55 | 25.095 | 8273 |
| 1720478400 | 25.49 | 0 | 0.00 | 25.6 | 25.6001 | 25.3101 | 19884 |
| 1720219200 | 25.49 | 1.45 | 6.03 | 25.3 | 25.58 | 24.79 | 29284 |
| 1720040640 | 24.0401 | 0.09 | 0.38 | 24.05 | 24.32 | 24.04 | 1071 |
| 1719960000 | 23.95 | -0.23 | -0.95 | 24.29 | 24.29 | 23.95 | 8139 |
| 1719873600 | 24.18 | -0.37 | -1.51 | 24.42 | 24.53 | 24.14 | 6382 |
| 1719614400 | 24.55 | 0.04 | 0.16 | 24.14 | 24.8999 | 24.14 | 9548 |
| 1719528000 | 24.51 | -0.59 | -2.35 | 24.83 | 25 | 24.16 | 13410 |
| 1719441600 | 25.1 | 0.29 | 1.17 | 24.78 | 25.2902 | 24.78 | 7520 |
| 1719355200 | 24.81 | 1.02 | 4.29 | 24.41 | 25 | 24.21 | 14418 |
| 1719268800 | 23.79 | -0.18 | -0.75 | 23.93 | 24.28 | 23.7251 | 6445 |
| 1719009600 | 23.97 | -0.18 | -0.75 | 24.16 | 24.64 | 23.8002 | 9667 |
| 1718923200 | 24.15 | -1 | -3.98 | 24.65 | 24.65 | 24.01 | 17387 |
| 1718750400 | 25.15 | -0.29 | -1.14 | 25.28 | 25.6 | 25.13 | 7518 |
| 1718664000 | 25.44 | 0.81 | 3.29 | 24.91 | 25.44 | 24.91 | 16600 |
| 1718404800 | 24.63 | -0.33 | -1.32 | 24.81 | 24.81 | 24.2401 | 3901 |
| 1718318400 | 24.96 | 0.01 | 0.04 | 24.74 | 25.25 | 24.6049 | 14494 |
| 1718232000 | 24.95 | 0.04 | 0.16 | 25.11 | 25.31 | 24.95 | 8980 |
| 1718145600 | 24.91 | 0.19 | 0.77 | 24.72 | 24.92 | 24.6069 | 12748 |
| 1718059200 | 24.72 | -0.63 | -2.49 | 24.2 | 24.86 | 24.11 | 25679 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
