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 | 0.3784 | 1.53946297803 | 24.58 | 25.11 | 24.58 | 92373 | 24.87529702 | CS |
| 4 | 0.3184 | 1.29220779221 | 24.64 | 25.11 | 23.77 | 91210 | 24.50464218 | CS |
| 12 | -0.1816 | -0.722354813047 | 25.14 | 25.86 | 22.7601 | 95988 | 24.56699372 | CS |
| 26 | 1.0884 | 4.55969836615 | 23.87 | 25.86 | 22.3727 | 98698 | 24.20207676 | CS |
| 52 | 3.3484 | 15.4946783896 | 21.61 | 25.86 | 20.275 | 118271 | 23.34624197 | CS |
| 156 | -4.1116 | -14.1437908497 | 29.07 | 31 | 19.935 | 133566 | 24.18287974 | CS |
| 260 | 2.3884 | 10.5821887461 | 22.57 | 31 | 15.24 | 138774 | 24.21699529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 24.92 | -0.02 | -0.08 | 25.05 | 25.11 | 24.86 | 127930 |
| 1726871700 | 24.94 | -0.09 | -0.36 | 25.01 | 25.05 | 24.8163 | 69158 |
| 1726785300 | 25.03 | 0.28 | 1.13 | 24.95 | 25.11 | 24.84 | 120035 |
| 1726698900 | 24.75 | 0.09 | 0.36 | 24.79 | 24.86 | 24.625 | 82211 |
| 1726612500 | 24.66 | 0.19 | 0.78 | 24.58 | 24.824538 | 24.58 | 77235 |
| 1726526100 | 24.47 | -0.12 | -0.49 | 24.48 | 24.65 | 24.4623 | 65460 |
| 1726266900 | 24.59 | -0.37 | -1.48 | 24.64 | 24.76 | 24.5 | 89753 |
| 1726180500 | 24.96 | 0.25 | 1.01 | 24.78 | 24.98 | 24.6 | 106920 |
| 1726094100 | 24.71 | 0.48 | 1.98 | 24.36 | 24.71 | 24.06 | 109537 |
| 1726007700 | 24.23 | 0.21 | 0.87 | 24.02 | 24.32 | 23.9707 | 82113 |
| 1725921300 | 24.02 | 0.17 | 0.71 | 23.93 | 24.2799 | 23.85 | 73635 |
| 1725662100 | 23.85 | -0.33 | -1.36 | 24.3 | 24.3 | 23.77 | 148199 |
| 1725575700 | 24.18 | 0.03 | 0.12 | 24.12 | 24.325 | 23.95 | 92572 |
| 1725489300 | 24.15 | -0.02 | -0.08 | 24.17 | 24.2 | 23.94 | 152710 |
| 1725402900 | 24.17 | -0.56 | -2.26 | 24.68 | 24.8 | 24.16 | 118000 |
| 1725057300 | 24.73 | 0.19 | 0.77 | 24.74 | 24.85 | 24.665 | 62879 |
| 1724970900 | 24.54 | 0.07 | 0.31 | 24.6 | 24.89 | 24.5 | 72039 |
| 1724884500 | 24.465 | -0.27 | -1.07 | 24.7 | 24.73 | 24.369 | 77917 |
| 1724798100 | 24.73 | 0.04 | 0.16 | 24.64 | 24.85 | 24.6 | 54892 |
| 1724711700 | 24.69 | -0.05 | -0.20 | 24.74 | 24.81 | 24.59 | 114465 |
| 1724452500 | 24.74 | 0.4 | 1.64 | 24.5 | 24.76 | 24.5 | 81468 |
| 1724366100 | 24.34 | -0.36 | -1.46 | 24.77 | 24.85 | 24.33 | 127289 |
| 1724279700 | 24.7 | 0.06 | 0.24 | 24.73 | 24.88 | 24.6601 | 78780 |
| 1724193300 | 24.64 | -0.12 | -0.48 | 24.75 | 24.9 | 24.64 | 105098 |
| 1724106900 | 24.76 | 0.09 | 0.36 | 24.63 | 24.78 | 24.56 | 93297 |
| 1723847700 | 24.67 | 0.13 | 0.53 | 24.33 | 24.75 | 24.33 | 102277 |
| 1723761300 | 24.54 | 0.36 | 1.49 | 24.39 | 24.6 | 24.3202 | 60474 |
| 1723674900 | 24.18 | -0.1 | -0.41 | 24.44 | 24.44 | 24.1301 | 50894 |
| 1723588500 | 24.28 | 0.42 | 1.76 | 24.13 | 24.36 | 24.13 | 82991 |
| 1723502100 | 23.86 | 0.03 | 0.13 | 23.76 | 24.05 | 23.76 | 95573 |
| 1723242900 | 23.83 | 0.23 | 0.97 | 23.64 | 23.88 | 23.59 | 43088 |
| 1723156500 | 23.6 | 0.25 | 1.07 | 23.59 | 23.8599 | 23.4216 | 108203 |
| 1723070100 | 23.35 | -0.14 | -0.60 | 23.84 | 24.02 | 23.33 | 139438 |
| 1722983700 | 23.49 | 0.43 | 1.86 | 23.1 | 23.71 | 23.1 | 158234 |
| 1722897300 | 23.06 | -0.77 | -3.23 | 22.99 | 23.255 | 22.7601 | 201473 |
| 1722638100 | 23.83 | -0.42 | -1.73 | 24.02 | 24.04 | 23.67 | 161686 |
| 1722551700 | 24.25 | -0.45 | -1.82 | 24.79 | 24.95 | 24.185 | 73831 |
| 1722465300 | 24.7 | 0.61 | 2.53 | 24.5 | 24.74 | 24.4594 | 90837 |
| 1722378900 | 24.09 | -0.13 | -0.54 | 24.37 | 24.48 | 23.95 | 84175 |
| 1722292500 | 24.22 | 0.06 | 0.25 | 24.28 | 24.3 | 24.1711 | 62263 |
| 1722033300 | 24.16 | 0.09 | 0.37 | 24.23 | 24.28 | 24.1 | 85556 |
| 1721946900 | 24.07 | -0.33 | -1.35 | 24.31 | 24.4399 | 24 | 89447 |
| 1721860500 | 24.4 | -0.68 | -2.71 | 24.64 | 24.77 | 24.3602 | 136557 |
| 1721774100 | 25.08 | 0.03 | 0.12 | 25.01 | 25.255 | 25.01 | 84254 |
| 1721687700 | 25.05 | 0.47 | 1.91 | 24.75 | 25.05 | 24.73 | 103660 |
| 1721428500 | 24.58 | -0.15 | -0.61 | 24.79 | 24.9 | 24.56 | 79345 |
| 1721342100 | 24.73 | -0.4 | -1.59 | 25.09 | 25.1725 | 24.603 | 107654 |
| 1721255700 | 25.13 | -0.49 | -1.91 | 25.05 | 25.28 | 25.05 | 109898 |
| 1721169300 | 25.62 | -0.07 | -0.27 | 25.78 | 25.7863 | 25.34 | 214746 |
| 1721082900 | 25.69 | 0.02 | 0.08 | 25.6 | 25.83 | 25.6 | 106418 |
| 1720823700 | 25.67 | 0.1 | 0.37 | 25.51 | 25.79 | 25.51 | 98146 |
| 1720737300 | 25.575 | -0.2 | -0.76 | 25.86 | 25.86 | 25.52 | 93099 |
| 1720650900 | 25.77 | 0.13 | 0.51 | 25.78 | 25.84 | 25.7 | 92654 |
| 1720564500 | 25.64 | 0.02 | 0.08 | 25.75 | 25.75 | 25.62 | 76284 |
| 1720478100 | 25.62 | -0.01 | -0.04 | 25.69 | 25.69 | 25.58 | 72255 |
| 1720218900 | 25.63 | 0.09 | 0.35 | 25.54 | 25.65 | 25.35 | 95030 |
| 1720040640 | 25.54 | 0.22 | 0.87 | 25.38 | 25.55 | 25.3 | 71397 |
| 1719959700 | 25.32 | 0.27 | 1.08 | 25.14 | 25.32 | 25.06 | 94775 |
| 1719873300 | 25.05 | 0.32 | 1.29 | 25.19 | 25.19 | 24.9135 | 150274 |
| 1719614100 | 24.73 | 0 | 0.00 | 24.73 | 24.73 | 24.73 | 0 |
| 1719527700 | 24.73 | 0.14 | 0.55 | 24.6 | 24.8 | 24.6 | 85588 |
| 1719441300 | 24.595 | 0.17 | 0.72 | 24.4 | 24.595 | 24.4 | 59552 |
| 1719354900 | 24.42 | 0.17 | 0.70 | 24.41 | 24.45 | 24.28 | 72589 |
| 1719268500 | 24.25 | -0.17 | -0.70 | 24.4 | 24.51 | 24.25 | 106465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
