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 | 0.74 | 3.073089701 | 24.08 | 25 | 23.26 | 12775 | 24.2920335 | SP |
| 4 | 0.92 | 3.84937238494 | 23.9 | 25 | 21.98 | 15439 | 23.74625903 | SP |
| 12 | 2.7 | 12.2061482821 | 22.12 | 25 | 21.9 | 44286 | 23.7339494 | SP |
| 26 | 3.82 | 18.1904761905 | 21 | 25 | 20.06 | 36047 | 22.9143876 | SP |
| 52 | 4.97 | 25.0377833753 | 19.85 | 25 | 18.82 | 33010 | 21.72223716 | SP |
| 156 | -3.3 | -11.7354196302 | 28.12 | 29.44 | 16.57 | 60403 | 22.34931209 | SP |
| 260 | 8.91 | 56.002514142 | 15.91 | 37.23 | 13.977 | 104587 | 26.70839378 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 24.82 | 0.28 | 1.14 | 25 | 25 | 24.39 | 10002 |
| 1733182500 | 24.54 | 0.11 | 0.45 | 24.52 | 24.81 | 23.26 | 7290 |
| 1732917840 | 24.43 | 0.59 | 2.47 | 24.28 | 24.43 | 24.2 | 7620 |
| 1732750500 | 23.84 | 0.2 | 0.85 | 24.08 | 24.08 | 23.8215 | 21375 |
| 1732664100 | 23.64 | -0.16 | -0.67 | 24.17 | 24.17 | 23.6383 | 4443 |
| 1732577700 | 23.8 | 0.11 | 0.46 | 24 | 24 | 23.691 | 18271 |
| 1732318500 | 23.69 | 0.22 | 0.94 | 22.6 | 23.76 | 22.6 | 6612 |
| 1732232100 | 23.47 | -0.01 | -0.04 | 22.31 | 23.6324 | 22.31 | 16492 |
| 1732145700 | 23.48 | 0.34 | 1.47 | 21.98 | 23.62 | 21.98 | 29044 |
| 1732059300 | 23.14 | 0.03 | 0.13 | 23.57 | 23.57 | 22.855 | 8671 |
| 1731972900 | 23.11 | 0.38 | 1.67 | 23.18 | 23.18 | 22.83 | 5343 |
| 1731713700 | 22.73 | -0.51 | -2.19 | 22.08 | 22.9418 | 22.08 | 5854 |
| 1731627300 | 23.24 | 0.17 | 0.74 | 22.18 | 23.2802 | 22.18 | 10194 |
| 1731540900 | 23.07 | -0.3 | -1.28 | 23.31 | 23.34 | 23.01 | 17260 |
| 1731454500 | 23.37 | -0.51 | -2.14 | 23.61 | 23.61 | 23.2901 | 20173 |
| 1731368100 | 23.88 | -0.06 | -0.25 | 23.77 | 23.95 | 23.69 | 16523 |
| 1731108900 | 23.94 | -0.6 | -2.44 | 24.0464 | 24.08 | 23.7786 | 7378 |
| 1731022500 | 24.54 | 0.55 | 2.29 | 24.29 | 24.5585 | 24.29 | 29822 |
| 1730936100 | 23.99 | 0.16 | 0.67 | 23.9 | 24 | 23.84 | 13355 |
| 1730849700 | 23.83 | 0.3 | 1.27 | 23.59 | 23.9699 | 23.59 | 27706 |
| 1730763300 | 23.53 | -0.24 | -1.01 | 23.71 | 23.77 | 23.52 | 295276 |
| 1730500500 | 23.77 | 0.26 | 1.11 | 23.76 | 23.83 | 23.5 | 74965 |
| 1730414100 | 23.51 | 0.25 | 1.07 | 23.44 | 23.72 | 23.2724 | 12207 |
| 1730327700 | 23.26 | -0.14 | -0.60 | 23.45 | 23.61 | 23.2135 | 7354 |
| 1730241300 | 23.4 | -0.02 | -0.09 | 23.5597 | 23.66 | 23.37 | 4384 |
| 1730154900 | 23.42 | 0.43 | 1.85 | 23.378 | 23.51 | 23.3601 | 7593 |
| 1729895700 | 22.995 | -0.04 | -0.15 | 23.01 | 23.25 | 22.9 | 18737 |
| 1729809300 | 23.03 | 0.24 | 1.05 | 22.84 | 23.1 | 22.84 | 30494 |
| 1729722900 | 22.79 | -0.24 | -1.04 | 23.11 | 23.2 | 22.68 | 35003 |
| 1729636500 | 23.03 | -0.32 | -1.37 | 23.18 | 23.28 | 23.01 | 18212 |
| 1729550100 | 23.35 | 0.23 | 0.99 | 23.3 | 23.36 | 23.13 | 9807 |
| 1729290900 | 23.12 | 0.11 | 0.48 | 23.37 | 23.37 | 23.08 | 8549 |
| 1729204500 | 23.01 | -0.24 | -1.03 | 23.32 | 23.35 | 22.9101 | 10420 |
| 1729118100 | 23.25 | -0.09 | -0.39 | 23.28 | 23.47 | 23.11 | 527538 |
| 1729031700 | 23.34 | -0.2 | -0.85 | 23.5 | 23.57 | 23.162 | 7864 |
| 1728945300 | 23.54 | -0.28 | -1.18 | 23.63 | 23.7 | 23.46 | 6533 |
| 1728686100 | 23.82 | 0.49 | 2.10 | 23.5 | 23.84 | 23.5 | 22438 |
| 1728599700 | 23.33 | -0.58 | -2.43 | 23.4195 | 23.64 | 23.27 | 31622 |
| 1728513300 | 23.91 | -0.14 | -0.58 | 23.76 | 23.94 | 23.6093 | 16433 |
| 1728426900 | 24.05 | -0.09 | -0.37 | 23.94 | 24.0643 | 23.81 | 22971 |
| 1728340500 | 24.14 | -0.27 | -1.11 | 24.47 | 24.47 | 24.12 | 22633 |
| 1728081300 | 24.41 | 0.19 | 0.78 | 24.16 | 24.498 | 24.1417 | 19367 |
| 1727994900 | 24.22 | -0.28 | -1.14 | 24.16 | 24.3 | 24.07 | 7136 |
| 1727908500 | 24.5 | 0.13 | 0.55 | 24.45 | 24.569 | 24.38 | 13139 |
| 1727822100 | 24.3658 | 0.03 | 0.11 | 24.27 | 24.43 | 23.935 | 593153 |
| 1727735520 | 24.34 | 0.17 | 0.70 | 24.25 | 24.57 | 24.11 | 20967 |
| 1727476500 | 24.17 | 0.04 | 0.17 | 24.13 | 24.5 | 23.94 | 283315 |
| 1727390100 | 24.13 | 0.57 | 2.42 | 24.26 | 24.36 | 23.861 | 12765 |
| 1727303700 | 23.56 | -0.2 | -0.84 | 23.65 | 23.67 | 23.34 | 8481 |
| 1727217300 | 23.76 | 0.86 | 3.76 | 23.12 | 23.76 | 23.11 | 16487 |
| 1727130900 | 22.9 | 0.04 | 0.17 | 22.91 | 23.1 | 22.845 | 5644 |
| 1726871700 | 22.86 | -0.35 | -1.51 | 23.01 | 23.13 | 22.75 | 18213 |
| 1726785300 | 23.21 | 0.75 | 3.34 | 23.05 | 23.24 | 23.03 | 7003 |
| 1726698900 | 22.46 | -0.43 | -1.88 | 22.88 | 22.88 | 22.45 | 28183 |
| 1726612500 | 22.89 | 0.25 | 1.13 | 23 | 23.01 | 22.742 | 14216 |
| 1726526100 | 22.635 | 0.17 | 0.73 | 22.48 | 22.68 | 22.46 | 11952 |
| 1726266900 | 22.47 | 0.06 | 0.27 | 22.62 | 22.7 | 22.47 | 7669 |
| 1726180500 | 22.41 | 0.24 | 1.08 | 22.31 | 22.65 | 22.23 | 11246 |
| 1726094100 | 22.17 | 0.08 | 0.36 | 22.12 | 22.28 | 21.9 | 14236 |
| 1726007700 | 22.09 | -0.02 | -0.09 | 22.01 | 22.18 | 21.94 | 399097 |
| 1725921300 | 22.11 | 0.24 | 1.10 | 22.21 | 22.35 | 21.97 | 11273 |
| 1725662100 | 21.87 | -0.62 | -2.76 | 22.29 | 22.3999 | 21.79 | 8648 |
| 1725575700 | 22.49 | 0.52 | 2.37 | 22.24 | 22.49 | 22.24 | 7077 |
| 1725489300 | 21.97 | -0.09 | -0.41 | 22.03 | 22.33 | 21.97 | 6408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
