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 | 0.65 | 2.54005470887 | 25.59 | 26.32 | 25.53 | 86372 | 25.85783698 | CS |
| 4 | 2.86 | 12.2326775021 | 23.38 | 26.38 | 22.88 | 86958 | 24.79082742 | CS |
| 12 | 4.52 | 20.8103130755 | 21.72 | 26.38 | 21.24 | 84877 | 23.03753552 | CS |
| 26 | 1.88 | 7.71756978654 | 24.36 | 26.38 | 20.97 | 104701 | 22.97622307 | CS |
| 52 | 4.21 | 19.1103041307 | 22.03 | 26.38 | 19.9 | 87757 | 22.7942516 | CS |
| 156 | -0.01 | -0.0380952380952 | 26.25 | 41.5 | 19.9 | 116553 | 25.85875137 | CS |
| 260 | 25.2939 | 2673.49117429 | 0.9461 | 41.5 | 0.0862 | 2230489 | 1.29522664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 26.24 | 0.59 | 2.30 | 25.9 | 26.32 | 25.74 | 67732 |
| 1721947200 | 25.65 | -0.08 | -0.31 | 25.805 | 26.12 | 25.62 | 86817 |
| 1721860800 | 25.73 | -0.28 | -1.08 | 26 | 26.18 | 25.72 | 65741 |
| 1721774400 | 26.01 | 0.03 | 0.12 | 26 | 26.28 | 25.93 | 133541 |
| 1721688000 | 25.98 | 0.16 | 0.62 | 25.84 | 26.1 | 25.64 | 40169 |
| 1721428800 | 25.82 | 0.29 | 1.14 | 25.53 | 25.9 | 25.53 | 74207 |
| 1721342400 | 25.53 | -0.57 | -2.18 | 25.93 | 26.38 | 25.5 | 93725 |
| 1721256000 | 26.1 | 0.14 | 0.54 | 26.155 | 26.35 | 26.07 | 92821 |
| 1721169600 | 25.96 | 0.47 | 1.84 | 25.67 | 26.24 | 25.6 | 112211 |
| 1721083200 | 25.49 | 0.63 | 2.53 | 25.02 | 25.56 | 24.86 | 94068 |
| 1720824000 | 24.86 | 0.44 | 1.80 | 24.7 | 25.02 | 24.62 | 74978 |
| 1720737600 | 24.42 | 0.75 | 3.17 | 23.85 | 24.76 | 23.85 | 114943 |
| 1720651200 | 23.67 | 0.34 | 1.46 | 23.45 | 23.82 | 23.2572 | 65667 |
| 1720564800 | 23.33 | -0.23 | -0.98 | 23.5 | 23.5 | 23.2 | 66052 |
| 1720478400 | 23.56 | 0.36 | 1.55 | 23.28 | 23.64 | 23.28 | 53504 |
| 1720219200 | 23.2 | -0.22 | -0.94 | 23.42 | 23.45 | 22.97 | 94215 |
| 1720040640 | 23.42 | 0.02 | 0.09 | 23.49 | 23.66 | 23.395 | 54423 |
| 1719960000 | 23.4 | 0.43 | 1.87 | 23.11 | 23.55 | 23.01 | 91629 |
| 1719873600 | 22.97 | -0.41 | -1.75 | 23.38 | 23.49 | 22.88 | 122519 |
| 1719614400 | 23.38 | 0.57 | 2.50 | 22.91 | 23.5 | 22.8149 | 528503 |
| 1719528000 | 22.81 | 0.22 | 0.97 | 22.67 | 22.81 | 22.53 | 77974 |
| 1719441600 | 22.59 | 0 | 0.00 | 22.4 | 22.735 | 22.39 | 88337 |
| 1719355200 | 22.59 | -0.09 | -0.40 | 22.54 | 22.69 | 22.43 | 80404 |
| 1719268800 | 22.68 | 0.32 | 1.43 | 22.33 | 22.89 | 22.33 | 83267 |
| 1719009600 | 22.36 | -0.07 | -0.31 | 22.53 | 22.89 | 22.33 | 326281 |
| 1718923200 | 22.43 | 0.28 | 1.26 | 22.02 | 22.49 | 22.02 | 100424 |
| 1718750400 | 22.15 | 0.24 | 1.10 | 21.96 | 22.4 | 21.89 | 79080 |
| 1718664000 | 21.91 | 0.04 | 0.18 | 21.86 | 22.02 | 21.67 | 59222 |
| 1718404800 | 21.87 | -0.04 | -0.18 | 21.81 | 21.9 | 21.73 | 61022 |
| 1718318400 | 21.91 | -0.46 | -2.06 | 21.91 | 22.13 | 21.82 | 69070 |
| 1718232000 | 22.37 | -0.12 | -0.53 | 22.9 | 22.91 | 22.29 | 84257 |
| 1718145600 | 22.49 | -0.01 | -0.04 | 22.38 | 22.58 | 22.22 | 58284 |
| 1718059200 | 22.5 | -0.07 | -0.31 | 22.52 | 22.75 | 22.36 | 68190 |
| 1717800000 | 22.57 | -0.35 | -1.53 | 22.79 | 22.805 | 22.52 | 62779 |
| 1717713600 | 22.92 | -0.14 | -0.61 | 22.93 | 23.115 | 22.85 | 45977 |
| 1717627200 | 23.06 | 0.08 | 0.35 | 22.98 | 23.17 | 22.85 | 66422 |
| 1717540800 | 22.98 | 0.39 | 1.73 | 22.57 | 23.05 | 22.5 | 120299 |
| 1717454400 | 22.59 | 0.49 | 2.22 | 22.11 | 22.695 | 22 | 89949 |
| 1717195200 | 22.1 | 0.26 | 1.19 | 21.86 | 22.32 | 21.84 | 233226 |
| 1717108800 | 21.84 | 0.45 | 2.10 | 21.48 | 21.85 | 21.42 | 89758 |
| 1717022400 | 21.39 | 0.01 | 0.05 | 21.25 | 21.54 | 21.25 | 81144 |
| 1716936000 | 21.38 | -0.2 | -0.93 | 21.72 | 21.76 | 21.24 | 84959 |
| 1716590400 | 21.58 | 0.07 | 0.33 | 21.57 | 21.82 | 21.5 | 76313 |
| 1716504000 | 21.51 | -0.41 | -1.87 | 21.8 | 21.9 | 21.38 | 112654 |
| 1716417600 | 21.92 | -0.14 | -0.63 | 21.99 | 22.11 | 21.85 | 67303 |
| 1716331200 | 22.06 | 0.06 | 0.27 | 22 | 22.17 | 21.895 | 68138 |
| 1716244800 | 22 | -0.2 | -0.90 | 22.23 | 22.41 | 21.95 | 62763 |
| 1715985600 | 22.2 | 0.16 | 0.73 | 22.11 | 22.325 | 21.95 | 67586 |
| 1715899200 | 22.04 | 0.11 | 0.50 | 21.97 | 22.14 | 21.91 | 65108 |
| 1715812800 | 21.93 | -0.1 | -0.45 | 22.09 | 22.38 | 21.91 | 71591 |
| 1715726400 | 22.03 | 0.13 | 0.59 | 22.08 | 22.12 | 21.72 | 84389 |
| 1715640000 | 21.9 | -0.25 | -1.13 | 22.28 | 22.28 | 21.74 | 51333 |
| 1715380800 | 22.15 | -0.02 | -0.09 | 22.08 | 22.24 | 21.97 | 63395 |
| 1715294400 | 22.17 | 0.23 | 1.05 | 21.87 | 22.18 | 21.87 | 46021 |
| 1715208000 | 21.94 | 0.28 | 1.29 | 21.57 | 21.95 | 21.57 | 55212 |
| 1715121600 | 21.66 | 0.13 | 0.60 | 21.67 | 21.87 | 21.63 | 75089 |
| 1715035200 | 21.53 | -0.18 | -0.83 | 21.75 | 21.865 | 21.48 | 35553 |
| 1714776000 | 21.71 | 0.14 | 0.65 | 21.72 | 21.84 | 21.52 | 72195 |
| 1714689600 | 21.57 | 0.28 | 1.32 | 21.43 | 21.69 | 21.31 | 86731 |
| 1714603200 | 21.29 | -0.46 | -2.11 | 21.73 | 21.9961 | 21.13 | 137908 |
| 1714516800 | 21.75 | -0.5 | -2.25 | 22.22 | 22.2824 | 21.73 | 87918 |
| 1714430400 | 22.25 | 0.33 | 1.51 | 21.94 | 22.25 | 21.94 | 76285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
