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 | 0.58 | 2.41566014161 | 24.01 | 25.84 | 23.83 | 249595 | 24.6868542 | CS |
| 4 | -1.07 | -4.16991426345 | 25.66 | 26.09 | 22.7 | 212638 | 24.55592882 | CS |
| 12 | 0.84 | 3.53684210526 | 23.75 | 26.91 | 22.7 | 232084 | 24.75297304 | CS |
| 26 | 2.21 | 9.87488829312 | 22.38 | 26.91 | 19.4 | 225775 | 23.2139723 | CS |
| 52 | -0.21 | -0.846774193548 | 24.8 | 26.91 | 16.45 | 201495 | 22.27989668 | CS |
| 156 | 15.58 | 172.918978912 | 9.01 | 28.11 | 8.73 | 238780 | 20.33225772 | CS |
| 260 | 15.58 | 172.918978912 | 9.01 | 28.11 | 8.73 | 238780 | 20.33225772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 24.59 | -0.34 | -1.36 | 24.5 | 24.73 | 23.83 | 322782 |
| 1718919600 | 24.93 | -0.14 | -0.56 | 24.9 | 25.84 | 24.74 | 312517 |
| 1718833200 | 25.07 | 0.28 | 1.13 | 24.97 | 25.19 | 24.89 | 119372 |
| 1718746800 | 24.79 | 0.45 | 1.85 | 24.02 | 24.92 | 24.02 | 167417 |
| 1718660400 | 24.34 | -0.27 | -1.10 | 24.26 | 24.5 | 23.95 | 330146 |
| 1718401200 | 24.61 | 0.56 | 2.33 | 24.01 | 24.68 | 23.98 | 318524 |
| 1718314800 | 24.05 | 0.33 | 1.39 | 23.6 | 24.13 | 23.6 | 177698 |
| 1718228400 | 23.72 | -0.64 | -2.63 | 24.88 | 25.13 | 23.54 | 196395 |
| 1718142000 | 24.36 | -0.4 | -1.62 | 24.63 | 24.74 | 24.23 | 175317 |
| 1718055600 | 24.76 | 0.65 | 2.70 | 24.15 | 24.88 | 24.03 | 119837 |
| 1717796400 | 24.11 | -0.54 | -2.19 | 23.95 | 24.34 | 23.75 | 247532 |
| 1717710000 | 24.65 | 1.25 | 5.34 | 23.41 | 24.87 | 23.41 | 205824 |
| 1717623600 | 23.4 | 0.31 | 1.34 | 23.24 | 23.55 | 23 | 206350 |
| 1717537200 | 23.09 | -1.31 | -5.37 | 24.03 | 24.03 | 22.7 | 293382 |
| 1717450800 | 24.4 | -0.77 | -3.06 | 25.23 | 25.23 | 24.15 | 167654 |
| 1717191600 | 25.17 | -0.31 | -1.22 | 25.49 | 25.79 | 24.6 | 313505 |
| 1717105200 | 25.48 | 0.36 | 1.43 | 24.75 | 25.63 | 24.75 | 168603 |
| 1717018800 | 25.12 | -0.73 | -2.82 | 25.48 | 25.48 | 24.85 | 187087 |
| 1716932400 | 25.85 | 0.39 | 1.53 | 25.41 | 25.88 | 25.29 | 163175 |
| 1716846000 | 25.46 | 0.47 | 1.88 | 25.1 | 26.09 | 25.1 | 117738 |
| 1716586800 | 24.99 | -0.46 | -1.81 | 25.66 | 25.71 | 24.78 | 264686 |
| 1716500400 | 25.45 | -0.34 | -1.32 | 25.93 | 26.15 | 25.38 | 146384 |
| 1716414000 | 25.79 | -0.99 | -3.70 | 26.01 | 26.51 | 25.63 | 577620 |
| 1716327600 | 26.78 | 0.12 | 0.45 | 26.34 | 26.91 | 26.28 | 238811 |
| 1715982000 | 26.66 | 1.04 | 4.06 | 26 | 26.88 | 26 | 377287 |
| 1715895600 | 25.62 | 0.17 | 0.67 | 25.05 | 25.8 | 25.05 | 177301 |
| 1715809200 | 25.45 | 0.14 | 0.55 | 25.5 | 25.5 | 24.85 | 132539 |
| 1715722800 | 25.31 | 0.68 | 2.76 | 24.99 | 25.61 | 24.65 | 171442 |
| 1715636400 | 24.63 | -0.06 | -0.24 | 24.87 | 24.87 | 24.08 | 124797 |
| 1715377200 | 24.69 | -0.19 | -0.76 | 25 | 25.44 | 24.68 | 207634 |
| 1715290800 | 24.88 | -0.35 | -1.39 | 25.23 | 26.2 | 24.69 | 248946 |
| 1715204400 | 25.23 | -0.77 | -2.96 | 25.73 | 25.89 | 25.14 | 243581 |
| 1715118000 | 26 | 0.57 | 2.24 | 25.56 | 26.08 | 25.51 | 200453 |
| 1715031600 | 25.43 | 0.6 | 2.42 | 25 | 25.43 | 24.92 | 197434 |
| 1714772400 | 24.83 | 0.4 | 1.64 | 25.13 | 25.49 | 24.13 | 135677 |
| 1714686000 | 24.43 | -0.06 | -0.24 | 24.4 | 24.79 | 23.88 | 187311 |
| 1714599600 | 24.49 | -0.18 | -0.73 | 24.42 | 24.9 | 23.92 | 183674 |
| 1714513200 | 24.67 | -0.83 | -3.25 | 25.17 | 25.17 | 24.25 | 832301 |
| 1714426800 | 25.5 | 1.27 | 5.24 | 25.5 | 25.55 | 24.97 | 203303 |
| 1714167600 | 24.23 | 0 | 0.00 | 24.23 | 24.23 | 24.23 | 0 |
| 1714081200 | 24.23 | 0 | 0.00 | 24.23 | 24.33 | 23.36 | 292807 |
| 1713994800 | 24.23 | -0.25 | -1.02 | 24.49 | 24.72 | 24.18 | 124086 |
| 1713908400 | 24.48 | -0.21 | -0.85 | 24.41 | 25.2 | 24.41 | 171319 |
| 1713822000 | 24.69 | -0.22 | -0.88 | 24.7 | 24.83 | 24.26 | 166925 |
| 1713562800 | 24.91 | 0.5 | 2.05 | 24.44 | 25.19 | 24.44 | 201769 |
| 1713476400 | 24.41 | 0.66 | 2.78 | 23.86 | 24.79 | 23.85 | 226023 |
| 1713390000 | 23.75 | 0.48 | 2.06 | 23.41 | 24.04 | 23.36 | 165875 |
| 1713303600 | 23.27 | -0.58 | -2.43 | 23.57 | 23.67 | 23.22 | 207298 |
| 1713217200 | 23.85 | -0.39 | -1.61 | 24.81 | 24.81 | 23.57 | 156481 |
| 1712958000 | 24.24 | 0.11 | 0.46 | 24.6 | 25.14 | 24 | 173104 |
| 1712871600 | 24.13 | -0.2 | -0.82 | 24.5 | 24.61 | 23.9 | 203781 |
| 1712785200 | 24.33 | 0.04 | 0.16 | 23.8 | 25.15 | 23.8 | 203167 |
| 1712698800 | 24.29 | 0.31 | 1.29 | 24.15 | 24.76 | 24.14 | 354133 |
| 1712612400 | 23.98 | -0.99 | -3.96 | 25 | 25.02 | 23.98 | 313271 |
| 1712353200 | 24.97 | 0.56 | 2.29 | 24.64 | 25 | 24.25 | 155952 |
| 1712266800 | 24.41 | -0.11 | -0.45 | 24.6 | 25.19 | 24.35 | 266410 |
| 1712180400 | 24.52 | 0.42 | 1.74 | 24.1 | 24.6 | 23.93 | 288556 |
| 1712094000 | 24.1 | -0.03 | -0.12 | 24.13 | 24.13 | 23.9 | 220769 |
| 1712007600 | 24.13 | 0.48 | 2.03 | 23.75 | 24.13 | 23.57 | 377753 |
| 1711662000 | 23.65 | 0.86 | 3.77 | 22.9 | 23.91 | 22.85 | 315070 |
| 1711575600 | 22.79 | 0.89 | 4.06 | 21.88 | 22.81 | 21.88 | 176186 |
| 1711489200 | 21.9 | -0.46 | -2.06 | 22.44 | 22.6 | 21.86 | 197448 |
| 1711402800 | 22.36 | -0.49 | -2.14 | 22.85 | 22.99 | 22.32 | 156163 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
