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 | -0.605 | -2.4113192507 | 25.09 | 25.42 | 23.85 | 23829 | 24.38157952 | CS |
| 4 | -0.905 | -3.56439543127 | 25.39 | 25.57 | 23.85 | 25575 | 24.61676546 | CS |
| 12 | 1.215 | 5.22131499785 | 23.27 | 27.85 | 19.34 | 29795 | 23.77724525 | CS |
| 26 | 0.325 | 1.3451986755 | 24.16 | 27.85 | 19.34 | 37207 | 23.58137708 | CS |
| 52 | -4.235 | -14.745821727 | 28.72 | 33.25 | 19.34 | 54980 | 25.30654181 | CS |
| 156 | 1.995 | 8.87060915963 | 22.49 | 34.26 | 6 | 24606 | 23.76008537 | CS |
| 260 | -8.015 | -24.6615384615 | 32.5 | 36.47 | 6 | 23136 | 24.48078777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750200000 | 24.06 | -0.22 | -0.91 | 23.98 | 24.93 | 23.98 | 22101 |
| 1750113600 | 24.28 | 0.28 | 1.17 | 24.2 | 24.42 | 24.19 | 11527 |
| 1749854400 | 24 | -0.75 | -3.03 | 24.6 | 24.6 | 23.85 | 45926 |
| 1749768000 | 24.75 | -0.39 | -1.55 | 25.22 | 25.23 | 24.7 | 10829 |
| 1749681600 | 25.14 | 0.01 | 0.04 | 25.09 | 25.42 | 24.49 | 28761 |
| 1749595200 | 25.13 | 0.12 | 0.48 | 25.26 | 25.54 | 24.83 | 16550 |
| 1749508800 | 25.01 | -0.35 | -1.38 | 25.44 | 25.44 | 24.6701 | 19847 |
| 1749249600 | 25.36 | 0.86 | 3.51 | 24.68 | 25.57 | 24.61 | 24800 |
| 1749163200 | 24.5 | 0.12 | 0.49 | 24.5 | 24.62 | 24.3165 | 17286 |
| 1749076800 | 24.38 | -0.26 | -1.06 | 24.55 | 24.96 | 24.193 | 21191 |
| 1748990400 | 24.64 | 0.41 | 1.69 | 24.21 | 24.8 | 24.21 | 19047 |
| 1748904000 | 24.23 | -0.17 | -0.70 | 24.34 | 24.34 | 24.15 | 23153 |
| 1748644800 | 24.4 | -0.02 | -0.08 | 24.35 | 24.77 | 24.17 | 40976 |
| 1748558400 | 24.42 | -0.22 | -0.89 | 24.72 | 24.72 | 24.31 | 12679 |
| 1748472000 | 24.64 | -0.33 | -1.32 | 25.02 | 25.05 | 24.52 | 28467 |
| 1748385600 | 24.97 | 0.46 | 1.88 | 25.03 | 25.145 | 24.7 | 50455 |
| 1748040000 | 24.51 | -0.12 | -0.49 | 24.27 | 24.8 | 24.23 | 32205 |
| 1747953600 | 24.63 | -0.13 | -0.53 | 24.59 | 24.95 | 24.43 | 26474 |
| 1747867200 | 24.76 | -0.87 | -3.39 | 25.39 | 25.42 | 24.63 | 33646 |
| 1747780800 | 25.63 | -0.53 | -2.03 | 26.1 | 26.11 | 25.52 | 15276 |
| 1747694400 | 26.16 | -0.05 | -0.19 | 25.83 | 26.21 | 25.83 | 28285 |
| 1747435200 | 26.21 | 0.06 | 0.23 | 26.15 | 26.36 | 26.02 | 46624 |
| 1747348800 | 26.15 | -0.16 | -0.61 | 26.2 | 26.46 | 25.46 | 44942 |
| 1747262400 | 26.31 | -0.7 | -2.59 | 26.98 | 26.98 | 26.16 | 67854 |
| 1747176000 | 27.01 | -0.12 | -0.44 | 27 | 27.01 | 26.535 | 78890 |
| 1747089600 | 27.13 | 2.43 | 9.84 | 25.57 | 27.85 | 25.01 | 58659 |
| 1746830400 | 24.7 | 0.11 | 0.45 | 24.41 | 24.875 | 24.23 | 31472 |
| 1746744000 | 24.59 | 0.63 | 2.63 | 24.2 | 24.99 | 24.05 | 37215 |
| 1746657600 | 23.96 | 0.62 | 2.66 | 23.67 | 24.44 | 23.525 | 17857 |
| 1746571200 | 23.34 | -0.36 | -1.52 | 23.62 | 23.66 | 22.93 | 31721 |
| 1746484800 | 23.7 | -0.38 | -1.58 | 23.71 | 24.24 | 23.3762 | 17048 |
| 1746225600 | 24.08 | 0.86 | 3.70 | 23.56 | 24.57 | 23.5 | 29558 |
| 1746139200 | 23.22 | 0 | 0.00 | 23.01 | 23.4915 | 22.26 | 21723 |
| 1746052800 | 23.22 | -0.23 | -0.98 | 22.8 | 23.7 | 22.52 | 45775 |
| 1745966400 | 23.45 | 1.05 | 4.69 | 22.4 | 23.505 | 22.4 | 25299 |
| 1745880000 | 22.4 | 0.13 | 0.58 | 21.01 | 22.62 | 21.01 | 10036 |
| 1745620800 | 22.27 | -0.02 | -0.09 | 22.25 | 22.46 | 21.54 | 24917 |
| 1745534400 | 22.29 | 0.51 | 2.34 | 21.88 | 22.51 | 21.88 | 17940 |
| 1745448000 | 21.78 | 0.87 | 4.16 | 21.37 | 22.15 | 21.37 | 18656 |
| 1745361600 | 20.91 | 0.4 | 1.95 | 20.63 | 21.16 | 20.3 | 43254 |
| 1745275200 | 20.51 | -0.89 | -4.16 | 21.01 | 21.19 | 20.305 | 21959 |
| 1744929600 | 21.4 | -0.35 | -1.61 | 21.7 | 22.35 | 21.26 | 58098 |
| 1744843200 | 21.75 | 0.01 | 0.05 | 21.8 | 22.085 | 21.12 | 34701 |
| 1744756800 | 21.74 | -0.02 | -0.09 | 21.65 | 22.44 | 21.32 | 41263 |
| 1744670400 | 21.76 | 0.18 | 0.83 | 21.73 | 22.08 | 21.26 | 23193 |
| 1744411200 | 21.58 | 1.08 | 5.27 | 20.5 | 21.99 | 20.03 | 19402 |
| 1744324800 | 20.5 | -1.29 | -5.92 | 21.22 | 21.22 | 20.41 | 34283 |
| 1744238400 | 21.79 | 1.95 | 9.83 | 19.65 | 22.19 | 19.34 | 24261 |
| 1744152000 | 19.84 | -0.82 | -3.97 | 21 | 21.6 | 19.395 | 38424 |
| 1744065600 | 20.66 | -1.08 | -4.97 | 21.04 | 22.19 | 20.325 | 51366 |
| 1743806400 | 21.74 | -0.77 | -3.42 | 21.71 | 22.4 | 21.15 | 26760 |
| 1743720000 | 22.51 | -0.54 | -2.34 | 22.59 | 23.2 | 21.6965 | 51997 |
| 1743633600 | 23.05 | 0.03 | 0.13 | 22.73 | 23.31 | 22.3162 | 20461 |
| 1743547200 | 23.02 | -0.27 | -1.16 | 23.13 | 23.5 | 22.8 | 13056 |
| 1743460800 | 23.29 | 0.59 | 2.60 | 22.49 | 23.66 | 22.3 | 27563 |
| 1743201600 | 22.7 | -0.52 | -2.24 | 23.42 | 23.42 | 22.67 | 13646 |
| 1743115200 | 23.22 | 0.26 | 1.13 | 22.96 | 23.505 | 22.96 | 10714 |
| 1743028800 | 22.96 | -0.24 | -1.03 | 23.27 | 23.35 | 22.86 | 18172 |
| 1742942400 | 23.2 | -0.33 | -1.40 | 23.7 | 23.91 | 23.09 | 17254 |
| 1742856000 | 23.53 | 0.05 | 0.21 | 23.9 | 23.95 | 23.49 | 20065 |
| 1742596800 | 23.48 | -0.22 | -0.93 | 23.45 | 23.82 | 23.07 | 31585 |
| 1742510400 | 23.7 | -0.12 | -0.50 | 23.72 | 24.32 | 23.51 | 15040 |
| 1742424000 | 23.82 | -0.07 | -0.29 | 24.09 | 24.09 | 22.82 | 41449 |
| 1742337600 | 23.89 | -0.59 | -2.41 | 24.11 | 24.3099 | 23.5 | 31823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
