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 | -0.76 | -3.05098354075 | 24.91 | 25.21 | 22.5 | 682634 | 24.66718771 | CS |
| 4 | -1.17 | -4.62085308057 | 25.32 | 26.06 | 22.5 | 710742 | 25.20174406 | CS |
| 12 | 1.28 | 5.59685177088 | 22.87 | 26.1 | 22.5 | 714030 | 24.6639039 | CS |
| 26 | 3.32 | 15.938550168 | 20.83 | 26.1 | 20.83 | 678976 | 23.58606946 | CS |
| 52 | 3.54 | 17.1761280932 | 20.61 | 26.1 | 20.33 | 620511 | 23.15896888 | CS |
| 156 | -0.16 | -0.658165364048 | 24.31 | 27.75 | 18.45 | 652743 | 22.6575516 | CS |
| 260 | -2.7 | -10.0558659218 | 26.85 | 28.34 | 10.96 | 599814 | 22.26698702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738881600 | 24.15 | -0.49 | -1.99 | 24.64 | 24.75 | 24.07 | 576618 |
| 1738795200 | 24.64 | -0.15 | -0.61 | 24.5 | 24.84 | 24.35 | 671491 |
| 1738708800 | 24.79 | 0.13 | 0.53 | 24.67 | 25.1 | 24.67 | 559997 |
| 1738622400 | 24.66 | 0.14 | 0.57 | 22.5 | 24.85 | 22.5 | 683339 |
| 1738363200 | 24.52 | -0.56 | -2.23 | 25.1 | 25.2 | 24.51 | 1185966 |
| 1738276800 | 25.08 | 0.18 | 0.72 | 24.91 | 25.21 | 24.91 | 312377 |
| 1738190400 | 24.9 | 0.5 | 2.05 | 24.4 | 25.07 | 24.35 | 726468 |
| 1738104000 | 24.4 | -0.61 | -2.44 | 24.73 | 24.92 | 24.27 | 522094 |
| 1738017600 | 25.01 | -0.33 | -1.30 | 25.18 | 25.22 | 24.73 | 677738 |
| 1737758400 | 25.34 | -0.06 | -0.24 | 25.41 | 25.49 | 25.25 | 536870 |
| 1737672000 | 25.4 | -0.12 | -0.47 | 25.62 | 25.72 | 25.38 | 425461 |
| 1737585600 | 25.52 | -0.16 | -0.62 | 25.57 | 25.84 | 25.42 | 721929 |
| 1737499200 | 25.68 | -0.14 | -0.54 | 25.86 | 25.89 | 25.63 | 838145 |
| 1737412800 | 25.82 | -0.05 | -0.19 | 25.76 | 26.06 | 25.76 | 638110 |
| 1737153600 | 25.87 | 0.42 | 1.65 | 25.35 | 25.88 | 25.35 | 535429 |
| 1737067200 | 25.45 | 0.25 | 0.99 | 25.13 | 25.55 | 25.04 | 1815736 |
| 1736980800 | 25.2 | -0.35 | -1.37 | 25.54 | 25.6 | 25.08 | 502135 |
| 1736894400 | 25.55 | 0.29 | 1.15 | 25.23 | 25.73 | 25.2 | 714971 |
| 1736808000 | 25.26 | -0.16 | -0.63 | 25.5 | 25.62 | 25.09 | 1058888 |
| 1736548800 | 25.42 | -0.19 | -0.74 | 25.6 | 25.8 | 25.38 | 809758 |
| 1736462400 | 25.61 | 0.29 | 1.15 | 25.32 | 25.68 | 25.3 | 277941 |
| 1736376000 | 25.32 | 0.02 | 0.08 | 25.01 | 25.5 | 25.01 | 272577 |
| 1736289600 | 25.3 | 0.23 | 0.92 | 25.29 | 25.52 | 25.12 | 744809 |
| 1736203200 | 25.07 | -0.11 | -0.44 | 25.21 | 25.32 | 25.03 | 720181 |
| 1735944000 | 25.18 | 0.15 | 0.60 | 25.11 | 25.35 | 25.1 | 385930 |
| 1735857600 | 25.03 | 0.55 | 2.25 | 24.75 | 25.07 | 24.61 | 812700 |
| 1735684800 | 24.48 | -0.36 | -1.45 | 24.46 | 24.62 | 24.39 | 216061 |
| 1735598400 | 24.84 | 0.14 | 0.57 | 24.63 | 24.89 | 24.49 | 466844 |
| 1735339200 | 24.7 | 0.12 | 0.49 | 24.57 | 24.75 | 24.51 | 815030 |
| 1735069200 | 24.58 | 0.01 | 0.04 | 24.54 | 24.62 | 24.34 | 154800 |
| 1734993600 | 24.57 | 0.23 | 0.94 | 24.33 | 24.58 | 24.15 | 676078 |
| 1734734400 | 24.34 | 0.06 | 0.25 | 24.17 | 24.44 | 24.15 | 866864 |
| 1734648000 | 24.28 | 0.13 | 0.54 | 24.32 | 24.59 | 24.22 | 805331 |
| 1734561600 | 24.15 | -0.16 | -0.66 | 24.13 | 24.49 | 24.11 | 1451468 |
| 1734475200 | 24.31 | -0.15 | -0.61 | 24.24 | 24.43 | 24.02 | 1811363 |
| 1734388800 | 24.46 | -0.22 | -0.89 | 24.65 | 24.87 | 24.38 | 738671 |
| 1734129600 | 24.68 | -0.18 | -0.72 | 24.8 | 24.95 | 24.35 | 542191 |
| 1734043200 | 24.86 | 0.14 | 0.57 | 24.58 | 24.91 | 24.47 | 712768 |
| 1733956800 | 24.72 | 0.08 | 0.32 | 24.63 | 24.88 | 24.42 | 920898 |
| 1733870400 | 24.64 | -0.42 | -1.68 | 25.13 | 25.13 | 24.57 | 773825 |
| 1733784000 | 25.06 | -0.53 | -2.07 | 25.59 | 25.76 | 25.04 | 837613 |
| 1733524800 | 25.59 | 0 | 0.00 | 25.62 | 25.84 | 25.41 | 1062967 |
| 1733438400 | 25.59 | 1.56 | 6.49 | 24.6 | 26.1 | 24.6 | 1622989 |
| 1733352000 | 24.03 | -0.07 | -0.29 | 24.19 | 24.3 | 23.91 | 715424 |
| 1733265600 | 24.1 | 0.53 | 2.25 | 23.83 | 24.29 | 23.65 | 630888 |
| 1733179200 | 23.57 | -0.04 | -0.17 | 23.6 | 23.63 | 23.28 | 665194 |
| 1732920000 | 23.61 | -0.06 | -0.25 | 23.69 | 23.8 | 23.59 | 213432 |
| 1732833600 | 23.67 | -0.03 | -0.13 | 23.64 | 23.77 | 23.64 | 76860 |
| 1732747200 | 23.7 | -0.06 | -0.25 | 23.76 | 23.91 | 23.63 | 556299 |
| 1732660800 | 23.76 | 0.19 | 0.81 | 23.67 | 23.92 | 23.3 | 730725 |
| 1732574400 | 23.57 | -0.37 | -1.55 | 23.97 | 23.97 | 23.45 | 1061357 |
| 1732315200 | 23.94 | 0.01 | 0.04 | 23.9 | 24.15 | 23.83 | 602281 |
| 1732228800 | 23.93 | 0.65 | 2.79 | 23.4 | 23.98 | 23.39 | 603991 |
| 1732142400 | 23.28 | 0.04 | 0.17 | 23.27 | 23.39 | 23.13 | 425869 |
| 1732056000 | 23.24 | 0.12 | 0.52 | 23.11 | 23.3 | 22.95 | 620376 |
| 1731969600 | 23.12 | 0.13 | 0.57 | 23.03 | 23.33 | 22.97 | 682685 |
| 1731710400 | 22.99 | -0.14 | -0.61 | 23.09 | 23.21 | 22.92 | 515234 |
| 1731624000 | 23.13 | 0.45 | 1.98 | 22.87 | 23.19 | 22.75 | 972306 |
| 1731537600 | 22.68 | 0.1 | 0.44 | 22.61 | 22.77 | 22.5 | 429641 |
| 1731451200 | 22.58 | -0.06 | -0.27 | 22.7 | 22.74 | 22.41 | 335729 |
| 1731364800 | 22.64 | 0.14 | 0.62 | 22.49 | 22.76 | 22.49 | 422411 |
| 1731105600 | 22.5 | -0.15 | -0.66 | 22.67 | 22.67 | 22.4 | 428262 |
| 1731019200 | 22.65 | 0.26 | 1.16 | 22.43 | 22.73 | 22.32 | 690720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
