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 | 0.49 | 2.07539178314 | 23.61 | 24.33 | 23.61 | 133584 | 24.03180893 | CS |
| 4 | -1.13 | -4.47879508522 | 25.23 | 25.3699 | 23.45 | 149010 | 24.18258952 | CS |
| 12 | 0.1 | 0.416666666667 | 24 | 25.38 | 23.45 | 135361 | 24.52647883 | CS |
| 26 | -0.21 | -0.863842040313 | 24.31 | 25.67 | 23.45 | 134058 | 24.6031773 | CS |
| 52 | 1.15 | 5.01089324619 | 22.95 | 25.67 | 21.44 | 147263 | 23.67500211 | CS |
| 156 | -0.46 | -1.87296416938 | 24.56 | 25.67 | 18.04 | 157770 | 21.85355649 | CS |
| 260 | 12.19 | 102.350965575 | 11.91 | 27.61 | 10.93 | 182256 | 21.53172306 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 24.1 | -0.05 | -0.21 | 24.05 | 24.15 | 23.95 | 113582 |
| 1742510400 | 24.15 | 0.01 | 0.04 | 24.12 | 24.32 | 24.0629 | 154355 |
| 1742424000 | 24.14 | 0.17 | 0.71 | 24.06 | 24.33 | 23.9342 | 169866 |
| 1742337600 | 23.97 | -0.01 | -0.04 | 23.82 | 24 | 23.82 | 140930 |
| 1742251200 | 23.98 | 0.16 | 0.67 | 23.74 | 24 | 23.74 | 93984 |
| 1741992000 | 23.82 | 0.35 | 1.49 | 23.61 | 23.9342 | 23.61 | 108784 |
| 1741905600 | 23.47 | -0.17 | -0.72 | 23.58 | 23.7417 | 23.45 | 112047 |
| 1741819200 | 23.64 | 0.02 | 0.08 | 23.75 | 23.86 | 23.53 | 147735 |
| 1741732800 | 23.62 | -0.21 | -0.88 | 23.87 | 23.97 | 23.49 | 195759 |
| 1741646400 | 23.83 | -0.31 | -1.28 | 24.04 | 24.3012 | 23.72 | 193914 |
| 1741390800 | 24.14 | 0.1 | 0.42 | 24 | 24.3332 | 23.86 | 181525 |
| 1741304400 | 24.04 | -0.3 | -1.23 | 24.05 | 24.3 | 24.01 | 193747 |
| 1741218000 | 24.34 | 0.24 | 1.00 | 24.15 | 24.39 | 24.02 | 144081 |
| 1741131600 | 24.1 | -0.49 | -1.99 | 24.39 | 24.555 | 24.07 | 225513 |
| 1741045200 | 24.59 | -0.22 | -0.89 | 24.91 | 25.05 | 24.5001 | 105970 |
| 1740786000 | 24.81 | 0.36 | 1.47 | 24.51 | 24.81 | 24.48 | 112248 |
| 1740699600 | 24.45 | -0.17 | -0.69 | 24.65 | 24.73 | 24.45 | 155909 |
| 1740613200 | 24.62 | -0.03 | -0.12 | 24.7 | 24.87 | 24.62 | 90053 |
| 1740526800 | 24.65 | -0.11 | -0.44 | 24.79 | 24.9999 | 24.65 | 116056 |
| 1740440400 | 24.76 | -0.21 | -0.84 | 25.03 | 25.05 | 24.72 | 216730 |
| 1740181200 | 24.97 | -0.2 | -0.79 | 25.23 | 25.3699 | 24.91 | 122389 |
| 1740094800 | 25.17 | -0.13 | -0.51 | 25.35 | 25.38 | 25.17 | 153827 |
| 1740008400 | 25.3 | 0.08 | 0.32 | 25.35 | 25.35 | 25.199867 | 154035 |
| 1739922000 | 25.22 | 0.14 | 0.56 | 25.09 | 25.29 | 25.09 | 122841 |
| 1739576400 | 25.08 | -0.11 | -0.44 | 25.3 | 25.3 | 25.08 | 101523 |
| 1739490000 | 25.19 | 0.09 | 0.36 | 25.09 | 25.25 | 25.01 | 73339 |
| 1739403600 | 25.1 | 0.01 | 0.04 | 24.98 | 25.185 | 24.84 | 134670 |
| 1739317200 | 25.09 | 0.12 | 0.48 | 24.95 | 25.1583 | 24.95 | 72186 |
| 1739230800 | 24.97 | -0.07 | -0.28 | 25.16 | 25.19 | 24.93 | 137847 |
| 1738971600 | 25.04 | -0.14 | -0.56 | 25.12 | 25.32 | 25.01 | 130890 |
| 1738885200 | 25.18 | 0.02 | 0.08 | 25.28 | 25.32 | 25.07 | 81171 |
| 1738798800 | 25.16 | 0.34 | 1.37 | 25.05 | 25.16 | 24.85 | 117886 |
| 1738712400 | 24.82 | -0.03 | -0.12 | 24.85 | 25.0399 | 24.805 | 107557 |
| 1738626000 | 24.85 | -0.11 | -0.44 | 24.51 | 24.9499 | 24.5 | 114058 |
| 1738366800 | 24.96 | -0.26 | -1.03 | 25.25 | 25.32 | 24.85 | 194314 |
| 1738280400 | 25.22 | 0.16 | 0.64 | 25.14 | 25.22 | 25.01 | 142863 |
| 1738194000 | 25.06 | -0.06 | -0.24 | 25.03 | 25.34 | 25.02 | 155854 |
| 1738107600 | 25.12 | 0.08 | 0.32 | 25.17 | 25.25 | 25.07 | 131980 |
| 1738021200 | 25.04 | -0.08 | -0.32 | 24.95 | 25.1 | 24.95 | 167822 |
| 1737762000 | 25.12 | 0.23 | 0.92 | 25.2 | 25.25 | 25.0924 | 156036 |
| 1737675600 | 24.89 | 0 | 0.00 | 24.89 | 24.89 | 24.89 | 0 |
| 1737589200 | 24.89 | -0.12 | -0.48 | 25.1 | 25.12 | 24.89 | 105575 |
| 1737502800 | 25.01 | 0.2 | 0.81 | 24.98 | 25.04 | 24.93 | 136403 |
| 1737157200 | 24.81 | 0.23 | 0.94 | 24.78 | 24.88 | 24.64 | 92654 |
| 1737070800 | 24.58 | 0.01 | 0.04 | 24.49 | 24.72 | 24.4001 | 117213 |
| 1736984400 | 24.57 | 0.38 | 1.57 | 24.4 | 24.63 | 24.2562 | 95997 |
| 1736898000 | 24.19 | 0.05 | 0.21 | 24.18 | 24.4 | 24.09 | 114840 |
| 1736811600 | 24.14 | 0.21 | 0.88 | 23.73 | 24.14 | 23.73 | 157097 |
| 1736552400 | 23.93 | -0.35 | -1.44 | 24.03 | 24.1496 | 23.87 | 165986 |
| 1736379600 | 24.28 | 0.02 | 0.08 | 24.29 | 24.355 | 24.158 | 94053 |
| 1736293200 | 24.26 | -0.14 | -0.57 | 24.41 | 24.44 | 24.17 | 221465 |
| 1736206800 | 24.4 | 0.08 | 0.33 | 24.44 | 24.49 | 24.27 | 171373 |
| 1735947600 | 24.32 | 0.19 | 0.79 | 24.27 | 24.35 | 24.16 | 125576 |
| 1735861200 | 24.13 | -0.02 | -0.08 | 24.17 | 24.44 | 24.08 | 121072 |
| 1735688400 | 24.15 | 0.05 | 0.21 | 24.03 | 24.2998 | 24.03 | 88364 |
| 1735602000 | 24.1 | -0.25 | -1.03 | 24.08 | 24.2399 | 24.02 | 141591 |
| 1735342800 | 24.35 | -0.25 | -1.02 | 24 | 24.56 | 24 | 128505 |
| 1735256400 | 24.6 | 0.12 | 0.49 | 24.48 | 24.7932 | 24.48 | 70314 |
| 1735077840 | 24.48 | 0.2 | 0.82 | 24.1 | 24.6835 | 24.1 | 79015 |
| 1734997200 | 24.28 | 0.11 | 0.46 | 24.28 | 24.45 | 24.02 | 136523 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
