News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 4.74802165764 | 24.01 | 25.15 | 23.96 | 7648 | 24.58241932 | CS |
| 4 | 0.39 | 1.57512116317 | 24.76 | 25.42 | 23.96 | 7216 | 24.68659745 | CS |
| 12 | 0.17 | 0.680544435548 | 24.98 | 26.19 | 23.96 | 8057 | 25.14868537 | CS |
| 26 | 1.45 | 6.11814345992 | 23.7 | 26.19 | 22.86 | 8925 | 24.23041046 | CS |
| 52 | 1.91 | 8.21858864028 | 23.24 | 26.19 | 22.63 | 9219 | 24.21292404 | CS |
| 156 | -2.03 | -7.46872700515 | 27.18 | 29.18 | 19.5243 | 11435 | 24.26941663 | CS |
| 260 | 0.17 | 0.680544435548 | 24.98 | 29.34 | 19.5243 | 15690 | 25.55783488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 25.15 | 0.18 | 0.73 | 24.92 | 25.15 | 24.92 | 6127 |
| 1732664100 | 24.9682 | 0.08 | 0.30 | 25.12 | 25.15 | 24.86 | 12043 |
| 1732577700 | 24.8931 | 0.47 | 1.94 | 24.5 | 25.09 | 24.5 | 7109 |
| 1732318500 | 24.42 | -0.05 | -0.20 | 24.39 | 24.5 | 24.39 | 3891 |
| 1732232100 | 24.47 | 0.34 | 1.41 | 24.07 | 24.47 | 24.07 | 8774 |
| 1732145700 | 24.13 | 0.07 | 0.29 | 24.01 | 24.1999 | 23.96 | 10177 |
| 1732059300 | 24.06 | -0.31 | -1.27 | 24.58 | 25.2816 | 24.01 | 17106 |
| 1731972900 | 24.37 | -0.51 | -2.05 | 24.9 | 25.2299 | 24.335 | 13703 |
| 1731713700 | 24.88 | 0.06 | 0.24 | 24.9 | 24.9 | 24.88 | 726 |
| 1731627300 | 24.82 | -0.39 | -1.55 | 25.24 | 25.24 | 24.76 | 7137 |
| 1731540900 | 25.21 | 0.16 | 0.64 | 25.21 | 25.275 | 24.87 | 9264 |
| 1731454500 | 25.05 | 0.02 | 0.08 | 25 | 25.42 | 25 | 9965 |
| 1731368100 | 25.03 | -0.31 | -1.22 | 25.3 | 25.3 | 25.02 | 3885 |
| 1731108900 | 25.34 | 0.14 | 0.56 | 25.32 | 25.34 | 25.0801 | 6947 |
| 1731022500 | 25.2 | 0.05 | 0.22 | 25 | 25.2 | 24.84 | 2721 |
| 1730936100 | 25.145 | 0.09 | 0.34 | 25.1 | 25.145 | 24.98 | 2829 |
| 1730849700 | 25.06 | 0.36 | 1.46 | 24.77 | 25.06 | 24.77 | 1330 |
| 1730763300 | 24.7 | 0.05 | 0.20 | 24.65 | 25 | 24.64 | 3364 |
| 1730500500 | 24.65 | -0.05 | -0.20 | 24.65 | 24.75 | 24.61 | 3118 |
| 1730414100 | 24.7 | -0.3 | -1.20 | 25.09 | 25.09 | 24.45 | 20335 |
| 1730327700 | 25 | 0.07 | 0.28 | 24.76 | 25.0409 | 24.76 | 3214 |
| 1730241300 | 24.93 | 0.01 | 0.04 | 24.92 | 25.0603 | 24.62 | 2342 |
| 1730154900 | 24.92 | 0.08 | 0.32 | 24.84 | 24.97 | 24.77 | 2737 |
| 1729895700 | 24.84 | -0.07 | -0.26 | 24.94 | 25.42 | 24.65 | 12724 |
| 1729809300 | 24.905 | 0.06 | 0.24 | 24.97 | 24.97 | 24.69 | 6617 |
| 1729722900 | 24.8463 | -0.11 | -0.46 | 24.96 | 24.9733 | 24.82 | 6756 |
| 1729636500 | 24.9601 | -0.14 | -0.56 | 24.98 | 25.1599 | 24.96 | 3633 |
| 1729550100 | 25.1 | -0.24 | -0.93 | 25.24 | 25.26 | 25.1 | 1937 |
| 1729290900 | 25.335 | 0.06 | 0.24 | 25.21 | 25.335 | 25.21 | 2265 |
| 1729204500 | 25.275 | -0.15 | -0.57 | 25.35 | 25.35 | 25.275 | 662 |
| 1729118100 | 25.42 | 0.17 | 0.67 | 25.34 | 25.42 | 25.34 | 3123 |
| 1729031700 | 25.25 | 0.06 | 0.24 | 25.21 | 25.38 | 25.21 | 3777 |
| 1728945300 | 25.19 | -0.05 | -0.20 | 25.13 | 25.19 | 25.13 | 1429 |
| 1728686100 | 25.24 | 0.24 | 0.96 | 24.99 | 25.24 | 24.99 | 3408 |
| 1728599700 | 25.0001 | -0.06 | -0.24 | 25.2932 | 25.3003 | 25.0001 | 2252 |
| 1728513300 | 25.06 | -0.07 | -0.28 | 25.11 | 25.3499 | 25.02 | 4994 |
| 1728426900 | 25.13 | 0.13 | 0.52 | 24.98 | 25.4 | 24.93 | 3152 |
| 1728340500 | 25 | -0.41 | -1.61 | 25.265 | 25.27 | 25 | 12530 |
| 1728081300 | 25.41 | -0.2 | -0.78 | 25.81 | 25.81 | 25.25 | 12848 |
| 1727994900 | 25.61 | -0.16 | -0.62 | 25.75 | 25.75 | 25.5591 | 9280 |
| 1727908500 | 25.77 | 0.09 | 0.35 | 25.7 | 25.84 | 25.41 | 17288 |
| 1727822100 | 25.68 | -0.44 | -1.68 | 25.9 | 26 | 25.68 | 22365 |
| 1727735700 | 26.12 | 0.9 | 3.55 | 25.25 | 26.19 | 25.11 | 64885 |
| 1727476500 | 25.225 | 0.13 | 0.50 | 25.15 | 25.25 | 25.125 | 9543 |
| 1727390100 | 25.1 | -0.1 | -0.40 | 25.25 | 25.25 | 25 | 13663 |
| 1727303700 | 25.2 | 0.14 | 0.57 | 25.14 | 25.2 | 25.095 | 5740 |
| 1727217300 | 25.058 | -0.11 | -0.44 | 25.11 | 25.2 | 25.058 | 3297 |
| 1727130900 | 25.17 | 0.06 | 0.24 | 25.2 | 25.2 | 25 | 4318 |
| 1726871700 | 25.11 | -0.09 | -0.36 | 25.17 | 25.2 | 25 | 14524 |
| 1726785300 | 25.2 | 0.24 | 0.96 | 25.03 | 25.2 | 24.96 | 9920 |
| 1726698900 | 24.96 | -0.12 | -0.46 | 25.05 | 25.05 | 24.95 | 7896 |
| 1726612500 | 25.075 | -0.07 | -0.26 | 25.1 | 25.15 | 24.99 | 6171 |
| 1726526100 | 25.14 | 0.23 | 0.94 | 25 | 25.14 | 24.8201 | 5529 |
| 1726266900 | 24.905 | -0.1 | -0.38 | 25 | 25 | 24.82 | 12840 |
| 1726180500 | 25 | 0 | 0.00 | 25.11 | 25.11 | 24.99 | 2960 |
| 1726094100 | 25 | -0.02 | -0.06 | 25.02 | 25.02 | 24.895 | 4126 |
| 1726007700 | 25.015 | 0.11 | 0.42 | 24.91 | 25.015 | 24.77 | 10084 |
| 1725921300 | 24.91 | -0.24 | -0.95 | 25.15 | 25.15 | 24.7669 | 11936 |
| 1725662100 | 25.148 | 0.17 | 0.67 | 24.98 | 25.148 | 24.86 | 5493 |
| 1725575700 | 24.98 | 0.16 | 0.64 | 24.82 | 24.98 | 24.82 | 4253 |
| 1725489300 | 24.82 | -0.11 | -0.44 | 24.98 | 24.98 | 24.74 | 6623 |
| 1725402900 | 24.93 | 0.38 | 1.55 | 24.66 | 24.98 | 24.66 | 10387 |
| 1725057300 | 24.55 | -0.3 | -1.21 | 24.45 | 24.7 | 24.45 | 6584 |
| 1724970900 | 24.85 | 0.07 | 0.28 | 24.9 | 25.04 | 24.6717 | 8170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
