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 | 0.12 | 0.502302218501 | 23.89 | 24.267 | 23.45 | 56739 | 23.82480591 | CS |
| 4 | -0.01 | -0.0416319733555 | 24.02 | 24.56 | 23 | 65244 | 23.8976782 | CS |
| 12 | -0.25 | -1.03050288541 | 24.26 | 26.4868 | 23 | 86431 | 24.71603373 | CS |
| 26 | 1.5 | 6.66370501999 | 22.51 | 26.4868 | 21.56 | 73808 | 24.04291292 | CS |
| 52 | -1.75 | -6.79347826087 | 25.76 | 26.4868 | 21.56 | 79671 | 23.7473578 | CS |
| 156 | -4.94 | -17.0639032815 | 28.95 | 29.48 | 20.16 | 67752 | 25.01626239 | CS |
| 260 | -1.03 | -4.11341853035 | 25.04 | 30.25 | 5.94 | 69154 | 23.25675504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 24.24 | 0.32 | 1.34 | 24.08 | 24.32 | 24.04 | 47428 |
| 1735688400 | 23.92 | 0.06 | 0.25 | 23.82 | 24.05 | 23.75 | 45567 |
| 1735602000 | 23.86 | 0.09 | 0.38 | 23.86 | 23.99 | 23.45 | 69678 |
| 1735342800 | 23.77 | 0.02 | 0.08 | 23.91 | 24.06 | 23.56 | 55355 |
| 1735256400 | 23.75 | -0.18 | -0.75 | 23.89 | 23.98 | 23.73 | 50271 |
| 1735077840 | 23.93 | 0.25 | 1.06 | 23.76 | 23.93 | 23.5101 | 32945 |
| 1734997200 | 23.68 | -0.06 | -0.25 | 23.86 | 23.89 | 23.5 | 44525 |
| 1734738000 | 23.74 | 0.03 | 0.13 | 23.67 | 24.07 | 23.4785 | 81315 |
| 1734651600 | 23.71 | 0.19 | 0.81 | 23.64 | 23.83 | 23.39 | 90625 |
| 1734565200 | 23.52 | -0.55 | -2.29 | 23.98 | 24.315 | 23 | 98553 |
| 1734478800 | 24.07 | -0.15 | -0.62 | 24.2711 | 24.36 | 23.97 | 41321 |
| 1734392400 | 24.22 | 0.14 | 0.58 | 24.09 | 24.28 | 24.0112 | 64102 |
| 1734133200 | 24.08 | 0.06 | 0.25 | 24.045 | 24.15 | 23.88 | 46046 |
| 1734046800 | 24.02 | 0 | 0.00 | 24.0806 | 24.36 | 23.92 | 44508 |
| 1733960400 | 24.02 | -0.24 | -0.99 | 24.25 | 24.49 | 23.95 | 58386 |
| 1733874000 | 24.26 | 0.19 | 0.79 | 24.09 | 24.31 | 23.915 | 53528 |
| 1733787600 | 24.07 | 0.05 | 0.21 | 24 | 24.56 | 23.9568 | 87220 |
| 1733528400 | 24.02 | 0.11 | 0.46 | 23.93 | 24.125 | 23.93 | 59895 |
| 1733442000 | 23.91 | -0.2 | -0.83 | 24.01 | 24.01 | 23.6402 | 105707 |
| 1733355600 | 24.11 | -1.26 | -4.97 | 24.2 | 24.3 | 23.82 | 124586 |
| 1733269200 | 25.37 | -0.38 | -1.48 | 25.8 | 25.85 | 25.35 | 273120 |
| 1733182800 | 25.75 | 0.06 | 0.23 | 25.8 | 25.92 | 25.55 | 648494 |
| 1732917840 | 25.69 | 0.16 | 0.63 | 25.73 | 25.765 | 25.53 | 231124 |
| 1732750800 | 25.53 | -0.09 | -0.35 | 25.73 | 25.75 | 25.53 | 86242 |
| 1732664400 | 25.62 | -0.13 | -0.50 | 25.79 | 25.98 | 25.56 | 236327 |
| 1732578000 | 25.75 | -0.32 | -1.23 | 26.4868 | 26.4868 | 25.69 | 148692 |
| 1732318800 | 26.07 | 0.39 | 1.52 | 25.81 | 26.13 | 25.795 | 60447 |
| 1732232400 | 25.68 | 0.05 | 0.20 | 25.64 | 25.91 | 25.64 | 47358 |
| 1732146000 | 25.63 | 0.2 | 0.79 | 25.6199 | 25.66 | 25.39 | 45598 |
| 1732059600 | 25.43 | -0.11 | -0.43 | 25.4871 | 25.65 | 25.4 | 73696 |
| 1731973200 | 25.54 | 0.28 | 1.11 | 25.26 | 25.68 | 25.26 | 91698 |
| 1731714000 | 25.26 | 0.21 | 0.84 | 25.095 | 25.4397 | 25.0602 | 74384 |
| 1731627600 | 25.05 | 0.28 | 1.13 | 24.915 | 25.1899 | 24.84 | 49556 |
| 1731541200 | 24.77 | -0.02 | -0.08 | 24.86 | 24.9397 | 24.52 | 46863 |
| 1731454800 | 24.79 | -0.3 | -1.20 | 25.2 | 25.2 | 24.77 | 72219 |
| 1731368400 | 25.09 | 0.25 | 1.01 | 24.98 | 25.198 | 24.88 | 132881 |
| 1731109200 | 24.84 | 0.46 | 1.89 | 24.55 | 24.86 | 24.55 | 87354 |
| 1731022800 | 24.38 | 0.55 | 2.31 | 24 | 24.5499 | 23.9921 | 102519 |
| 1730936400 | 23.83 | 0.52 | 2.23 | 23.9599 | 23.9599 | 23.54 | 50526 |
| 1730850000 | 23.31 | 0.05 | 0.21 | 23.47 | 23.5 | 23.23 | 40836 |
| 1730763600 | 23.26 | 0.03 | 0.13 | 23.3 | 23.58 | 23.21 | 36548 |
| 1730500800 | 23.23 | -0.21 | -0.90 | 23.48 | 23.58 | 23.1601 | 53612 |
| 1730414400 | 23.44 | -0.15 | -0.64 | 23.59 | 23.77 | 23.36 | 50477 |
| 1730328000 | 23.59 | -0.1 | -0.42 | 23.63 | 23.94 | 23.552 | 33655 |
| 1730241600 | 23.69 | -0.28 | -1.17 | 23.85 | 23.89 | 23.65 | 50573 |
| 1730155200 | 23.97 | 0.18 | 0.76 | 23.95 | 24 | 23.81 | 44966 |
| 1729896000 | 23.79 | -0.05 | -0.21 | 23.93 | 24.15 | 23.71 | 65475 |
| 1729809600 | 23.84 | -0.16 | -0.67 | 23.92 | 23.92 | 23.73 | 44964 |
| 1729723200 | 24 | 0.02 | 0.08 | 24.01 | 24.13 | 23.9001 | 37727 |
| 1729636800 | 23.98 | -0.25 | -1.03 | 24.195 | 24.2 | 23.84 | 56401 |
| 1729550400 | 24.23 | 0.01 | 0.04 | 24.1 | 24.33 | 24.07 | 30209 |
| 1729291200 | 24.22 | -0.04 | -0.16 | 24.37 | 24.5 | 24.15 | 47967 |
| 1729204800 | 24.26 | -0.07 | -0.29 | 24.33 | 24.44 | 24.2201 | 24439 |
| 1729118400 | 24.33 | 0.22 | 0.91 | 24.07 | 24.595 | 24.0087 | 74166 |
| 1729032000 | 24.11 | 0.02 | 0.08 | 24.07 | 24.36 | 24.04 | 50775 |
| 1728945600 | 24.09 | 0.27 | 1.13 | 23.81 | 24.18 | 23.79 | 55868 |
| 1728686400 | 23.82 | -0.12 | -0.50 | 24.15 | 24.15 | 23.76 | 78640 |
| 1728600000 | 23.94 | -0.9 | -3.62 | 24.19 | 24.19 | 23.5 | 95949 |
| 1728513600 | 24.84 | 1.26 | 5.34 | 24.78 | 25.15 | 23.7501 | 336420 |
| 1728427200 | 23.58 | 0.32 | 1.38 | 23.22 | 23.62 | 23.12 | 169054 |
| 1728340800 | 23.26 | 0.02 | 0.09 | 23.27 | 23.37 | 23.18 | 36677 |
| 1728081600 | 23.24 | 0.07 | 0.30 | 23.175 | 23.4 | 23.14 | 30518 |
| 1727995200 | 23.17 | 0.09 | 0.39 | 23.0169 | 23.41 | 23.0169 | 29885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
