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 | 0.06 | 0.249791840133 | 24.02 | 24.62 | 24.02 | 58 | 24.14754286 | DR |
| 4 | -3.88 | -13.8769670959 | 27.96 | 27.96 | 23.5 | 104 | 25.71118971 | DR |
| 12 | 0.04 | 0.166389351082 | 24.04 | 28.14 | 23.1 | 219 | 26.02979709 | DR |
| 26 | 4.31 | 21.8007081437 | 19.77 | 28.14 | 19.69 | 266 | 22.88321379 | DR |
| 52 | 6.73 | 38.7896253602 | 17.35 | 28.14 | 14.36 | 219 | 20.38091098 | DR |
| 156 | -7.42 | -23.5555555556 | 31.5 | 36.02 | 14.36 | 610 | 25.43574423 | DR |
| 260 | 9.38 | 63.8095238095 | 14.7 | 42.99 | 14.36 | 1820 | 26.09321531 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 24.08 | -0.54 | -2.19 | 24.5 | 24.5 | 24.08 | 152 |
| 1732570140 | 24.62 | 0.6 | 2.50 | 24.5 | 24.62 | 24.37 | 22 |
| 1732311000 | 24.02 | 0 | 0.00 | 24.02 | 24.02 | 24.02 | 0 |
| 1732224600 | 24.02 | 0.35 | 1.48 | 24.02 | 24.02 | 24.02 | 1 |
| 1732051800 | 23.67 | -2.16 | -8.36 | 25.77 | 25.77 | 23.5 | 15 |
| 1731965340 | 25.83 | -0.21 | -0.81 | 25.77 | 25.83 | 25.59 | 122 |
| 1731619800 | 26.04 | 0.09 | 0.35 | 26.04 | 26.04 | 26.04 | 5 |
| 1731533400 | 25.95 | 0.15 | 0.58 | 25.95 | 25.95 | 25.95 | 10 |
| 1731446940 | 25.8 | -0.39 | -1.49 | 25.9 | 26.1 | 25.8 | 137 |
| 1731360540 | 26.19 | 0 | 0.00 | 26.4 | 26.58 | 26.19 | 30 |
| 1731101340 | 26.19 | 0 | 0.00 | 26.19 | 26.19 | 26.19 | 0 |
| 1731014940 | 26.19 | 0.27 | 1.04 | 26.1 | 26.19 | 26.1 | 6 |
| 1730928600 | 25.92 | -1.08 | -4.00 | 26.49 | 26.7 | 25.92 | 1033 |
| 1730842200 | 27 | -0.33 | -1.21 | 27 | 27 | 27 | 1 |
| 1730755800 | 27.33 | -0.51 | -1.83 | 27.78 | 27.78 | 27.33 | 11 |
| 1730496600 | 27.84 | -0.12 | -0.43 | 27.75 | 27.84 | 27.75 | 8 |
| 1730410200 | 27.96 | 0 | 0.00 | 27.96 | 27.96 | 27.96 | 0 |
| 1730323800 | 27.96 | -0.18 | -0.64 | 27.96 | 27.96 | 27.96 | 2 |
| 1730237340 | 28.14 | 0.48 | 1.74 | 27.87 | 28.14 | 27.87 | 1013 |
| 1730151000 | 27.66 | 0.99 | 3.71 | 27.33 | 27.66 | 27.33 | 105 |
| 1729891800 | 26.67 | 0 | 0.00 | 26.67 | 26.67 | 26.67 | 0 |
| 1729805400 | 26.67 | 0 | 0.00 | 26.67 | 26.67 | 26.67 | 0 |
| 1729719000 | 26.67 | -0.21 | -0.78 | 26.88 | 27.03 | 26.67 | 1006 |
| 1729632600 | 26.88 | 0.06 | 0.22 | 27.02 | 27.04 | 26.88 | 2287 |
| 1729546200 | 26.82 | 0 | 0.00 | 26.82 | 26.82 | 26.82 | 0 |
| 1729287000 | 26.82 | 2.55 | 10.51 | 25.2 | 26.82 | 25.2 | 225 |
| 1729200540 | 24.27 | -0.75 | -3.00 | 25.28 | 25.28 | 23.7 | 58 |
| 1729114140 | 25.02 | 0.02 | 0.08 | 25.2 | 25.5 | 25.02 | 208 |
| 1729027740 | 25 | 0.16 | 0.64 | 24.9 | 25.12 | 24.88 | 79 |
| 1728941340 | 24.84 | 0.25 | 1.02 | 24.84 | 24.84 | 24.84 | 2 |
| 1728682200 | 24.59 | 0.05 | 0.20 | 24.59 | 24.59 | 24.59 | 1 |
| 1728595740 | 24.54 | 0.76 | 3.20 | 24.51 | 24.54 | 24.51 | 24 |
| 1728509400 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1728423000 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1728336600 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1728077400 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1727991000 | 23.78 | -0.12 | -0.50 | 24.14 | 24.14 | 23.78 | 5 |
| 1727904600 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1727818200 | 23.9 | 0.2 | 0.84 | 23.7 | 23.9 | 23.7 | 22 |
| 1727731800 | 23.7 | 0.19 | 0.81 | 23.92 | 23.92 | 23.7 | 4 |
| 1727472600 | 23.51 | -0.48 | -2.00 | 23.51 | 23.51 | 23.51 | 10 |
| 1727386140 | 23.99 | 0 | 0.00 | 23.99 | 23.99 | 23.99 | 0 |
| 1727299740 | 23.99 | 0.24 | 1.01 | 23.98 | 23.99 | 23.98 | 5 |
| 1727213400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1727127000 | 23.75 | 0.61 | 2.64 | 23.77 | 23.77 | 23.75 | 418 |
| 1726867800 | 23.14 | 0 | 0.00 | 23.14 | 23.14 | 23.14 | 0 |
| 1726781400 | 23.14 | 0 | 0.00 | 23.14 | 23.14 | 23.14 | 0 |
| 1726695000 | 23.14 | -0.02 | -0.09 | 23.4 | 23.4 | 23.1 | 7 |
| 1726608600 | 23.16 | -0.08 | -0.34 | 23.16 | 23.16 | 23.16 | 2 |
| 1726522200 | 23.24 | -0.46 | -1.94 | 23.52 | 23.52 | 23.24 | 403 |
| 1726262940 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1726176540 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1726090140 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1726003740 | 23.7 | -0.14 | -0.59 | 24.08 | 24.08 | 23.54 | 152 |
| 1725917400 | 23.84 | -0.78 | -3.17 | 23.84 | 23.84 | 23.84 | 700 |
| 1725658200 | 24.62 | 0 | 0.00 | 24.62 | 24.62 | 24.62 | 0 |
| 1725571800 | 24.62 | 0 | 0.00 | 24.62 | 24.62 | 24.62 | 0 |
| 1725485400 | 24.62 | 0.08 | 0.33 | 24.04 | 24.64 | 24.04 | 38 |
| 1725399000 | 24.54 | -0.48 | -1.92 | 25 | 25 | 24.54 | 4 |
| 1725312600 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1725053400 | 25.02 | 0.04 | 0.16 | 24.75 | 25.05 | 24.75 | 172 |
| 1724967000 | 24.98 | 1.6 | 6.84 | 24.03 | 25.1 | 24.03 | 2024 |
| 1724880600 | 23.38 | 0.23 | 0.99 | 22.68 | 23.38 | 22.68 | 329 |
| 1724794140 | 23.15 | 0.15 | 0.65 | 23.1 | 23.15 | 23.1 | 8 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
