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 | 2.3538961039 | 24.64 | 25.75 | 24.2 | 1948533 | 24.87000804 | CS |
| 4 | 2.67 | 11.8403547672 | 22.55 | 25.75 | 22.38 | 2361472 | 23.74520356 | CS |
| 12 | 1.7 | 7.22789115646 | 23.52 | 26.42 | 21.7 | 1694090 | 23.76826823 | CS |
| 26 | 4.22 | 20.0952380952 | 21 | 26.42 | 19.3 | 1539132 | 22.39530387 | CS |
| 52 | 6.35 | 33.6512983572 | 18.87 | 26.42 | 16.99 | 1589233 | 21.4994481 | CS |
| 156 | 12.1 | 92.2256097561 | 13.12 | 26.42 | 11.09 | 1825275 | 17.2115171 | CS |
| 260 | 3.4287195 | 15.7343644858 | 21.7912805 | 26.42 | 10.83566425 | 1694909 | 16.76369059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 25.22 | 0.33 | 1.33 | 24.89 | 25.75 | 24.89 | 2416500 |
| 1732224600 | 24.89 | -0.15 | -0.60 | 25.04 | 25.11 | 24.72 | 979000 |
| 1732051800 | 25.04 | 0.41 | 1.66 | 24.85 | 25.31 | 24.53 | 2801100 |
| 1731965340 | 24.63 | -0.01 | -0.04 | 24.64 | 24.97 | 24.2 | 2065500 |
| 1731619800 | 24.64 | 1.05 | 4.45 | 23.59 | 24.95 | 23.42 | 6579400 |
| 1731533400 | 23.59 | -0.32 | -1.34 | 23.94 | 24.05 | 23.31 | 2032400 |
| 1731446940 | 23.91 | -0.33 | -1.36 | 24.31 | 25.38 | 23.75 | 3119900 |
| 1731360540 | 24.24 | 0.98 | 4.21 | 23.29 | 24.49 | 22.89 | 2529600 |
| 1731101400 | 23.26 | 0.15 | 0.65 | 23.12 | 23.53 | 22.75 | 1729000 |
| 1731014940 | 23.11 | -0.19 | -0.82 | 23.39 | 24.07 | 23.09 | 2059300 |
| 1730928600 | 23.3 | 0.12 | 0.52 | 23.22 | 23.3 | 22.52 | 4745100 |
| 1730842200 | 23.18 | 0 | 0.00 | 23.21 | 23.82 | 22.65 | 2876900 |
| 1730755800 | 23.18 | -0.13 | -0.56 | 23.38 | 23.83 | 22.93 | 3021500 |
| 1730496600 | 23.31 | 0.27 | 1.17 | 23.04 | 23.54 | 22.8 | 1980000 |
| 1730410200 | 23.04 | 0.15 | 0.66 | 22.9 | 23.21 | 22.74 | 1777600 |
| 1730323800 | 22.89 | 0.04 | 0.18 | 22.89 | 23.09 | 22.64 | 890300 |
| 1730237340 | 22.85 | 0.18 | 0.79 | 22.7 | 22.94 | 22.62 | 1313100 |
| 1730151000 | 22.67 | 0.12 | 0.53 | 22.72 | 22.85 | 22.54 | 1094000 |
| 1729891800 | 22.55 | 0.01 | 0.04 | 22.55 | 22.7 | 22.38 | 912800 |
| 1729805400 | 22.54 | 0.37 | 1.67 | 22.3 | 22.61 | 22.07 | 1119100 |
| 1729719000 | 22.17 | -0.21 | -0.94 | 22.3 | 22.39 | 22.07 | 947600 |
| 1729632600 | 22.38 | 0.07 | 0.31 | 22.31 | 22.38 | 21.94 | 908700 |
| 1729546140 | 22.31 | 0.13 | 0.59 | 22.31 | 22.42 | 22.15 | 649100 |
| 1729287000 | 22.18 | 0 | 0.00 | 22.1 | 22.33 | 22.03 | 2306900 |
| 1729200540 | 22.18 | 0.22 | 1.00 | 22 | 22.37 | 21.7 | 1306800 |
| 1729114140 | 21.96 | -0.06 | -0.27 | 22.05 | 22.06 | 21.84 | 2618600 |
| 1729027740 | 22.02 | 0.07 | 0.32 | 21.97 | 22.25 | 21.85 | 1647800 |
| 1728941340 | 21.95 | -0.13 | -0.59 | 22 | 22.2 | 21.82 | 1627900 |
| 1728682200 | 22.08 | -0.18 | -0.81 | 22.36 | 22.36 | 21.81 | 824800 |
| 1728595740 | 22.26 | -0.08 | -0.36 | 22.56 | 22.56 | 22.15 | 981400 |
| 1728509400 | 22.34 | -0.55 | -2.40 | 22.75 | 22.77 | 22.26 | 1078300 |
| 1728422940 | 22.89 | -0.06 | -0.26 | 22.83 | 23.01 | 22.54 | 811900 |
| 1728336600 | 22.95 | -0.17 | -0.74 | 23.07 | 23.11 | 22.79 | 894400 |
| 1728077400 | 23.12 | -0.2 | -0.86 | 23.32 | 23.32 | 22.81 | 881300 |
| 1727991000 | 23.32 | -0.2 | -0.85 | 23.43 | 23.48 | 23.16 | 930200 |
| 1727904540 | 23.52 | 0.32 | 1.38 | 23.2 | 23.86 | 23.2 | 1172200 |
| 1727818200 | 23.2 | 0.17 | 0.74 | 23.06 | 23.56 | 23.04 | 929900 |
| 1727731800 | 23.03 | 0.36 | 1.59 | 22.67 | 23.31 | 22.46 | 1377400 |
| 1727472600 | 22.67 | -1.18 | -4.95 | 23.8 | 23.97 | 22.62 | 2487800 |
| 1727386140 | 23.85 | -0.17 | -0.71 | 24.11 | 24.13 | 23.66 | 1026900 |
| 1727299740 | 24.02 | -0.26 | -1.07 | 24.26 | 24.44 | 23.88 | 1189000 |
| 1727213400 | 24.28 | -0.27 | -1.10 | 24.75 | 24.8 | 24.15 | 1488800 |
| 1727127000 | 24.55 | -0.34 | -1.37 | 24.98 | 24.98 | 24.49 | 1287800 |
| 1726867800 | 24.89 | -0.22 | -0.88 | 25.13 | 25.33 | 24.84 | 2811500 |
| 1726781400 | 25.11 | -0.49 | -1.91 | 25.61 | 25.61 | 25.07 | 1019700 |
| 1726695000 | 25.6 | -0.35 | -1.35 | 25.43 | 25.82 | 25.23 | 803300 |
| 1726608600 | 25.95 | -0.15 | -0.57 | 26.26 | 26.35 | 25.84 | 837800 |
| 1726522200 | 26.1 | 0.66 | 2.59 | 25.69 | 26.42 | 25.69 | 2301800 |
| 1726263000 | 25.44 | 0.36 | 1.44 | 25.14 | 25.77 | 25.11 | 5131600 |
| 1726176540 | 25.08 | 0.21 | 0.84 | 24.88 | 25.1 | 24.68 | 749000 |
| 1726090140 | 24.87 | -0.46 | -1.82 | 25.47 | 25.79 | 24.8 | 1085600 |
| 1726003740 | 25.33 | 0.43 | 1.73 | 25.07 | 25.92 | 24.96 | 1669400 |
| 1725917400 | 24.9 | 0.1 | 0.40 | 24.96 | 25.17 | 24.55 | 1040600 |
| 1725658200 | 24.8 | -0.14 | -0.56 | 24.86 | 25.18 | 24.76 | 1045300 |
| 1725571800 | 24.94 | 0.52 | 2.13 | 24.42 | 25.13 | 24.36 | 1713300 |
| 1725485400 | 24.42 | 0.46 | 1.92 | 24.04 | 24.62 | 23.98 | 1105200 |
| 1725399000 | 23.96 | 0.26 | 1.10 | 23.61 | 24.16 | 23.6 | 1045100 |
| 1725312600 | 23.7 | -0.07 | -0.29 | 23.22 | 23.71 | 23.07 | 1232900 |
| 1725053400 | 23.77 | 0.25 | 1.06 | 23.52 | 23.8 | 23.26 | 1664000 |
| 1724967000 | 23.52 | 0.09 | 0.38 | 23.53 | 23.55 | 23.16 | 656700 |
| 1724880600 | 23.43 | 0.15 | 0.64 | 23.19 | 23.55 | 23.02 | 686000 |
| 1724794140 | 23.28 | 0.06 | 0.26 | 23.3 | 23.34 | 23.04 | 796600 |
| 1724707740 | 23.22 | -0.31 | -1.32 | 23.55 | 23.66 | 23.06 | 1026900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
