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 | -1.0358 | -3.93092979127 | 26.35 | 26.52 | 25.19 | 3875 | 26.0667215 | SP |
| 4 | -0.9858 | -3.74828897338 | 26.3 | 27.18 | 25.19 | 4199 | 26.55813887 | SP |
| 12 | 0.9543 | 3.91750376644 | 24.3599 | 27.26 | 24.3538 | 2884 | 26.28668658 | SP |
| 26 | 0.1442 | 0.572904251093 | 25.17 | 27.26 | 23.35 | 2172 | 26.15402348 | SP |
| 52 | 0.1442 | 0.572904251093 | 25.17 | 27.26 | 23.35 | 2172 | 26.15402348 | SP |
| 156 | 0.1442 | 0.572904251093 | 25.17 | 27.26 | 23.35 | 2172 | 26.15402348 | SP |
| 260 | 0.1442 | 0.572904251093 | 25.17 | 27.26 | 23.35 | 2172 | 26.15402348 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 25.3142 | -0.17 | -0.65 | 25.29 | 25.69 | 25.19 | 4485 |
| 1721860500 | 25.48 | -0.91 | -3.46 | 26.08 | 26.08 | 25.48 | 236 |
| 1721774100 | 26.3927 | -0.06 | -0.22 | 26.49 | 26.52 | 26.3927 | 3123 |
| 1721687700 | 26.45 | 0.4 | 1.54 | 26.28 | 26.45 | 26.28 | 7074 |
| 1721428500 | 26.05 | -0.23 | -0.87 | 26.22 | 26.35 | 26.04 | 4463 |
| 1721342100 | 26.2773 | -0.16 | -0.60 | 26.52 | 26.54 | 26.21 | 541 |
| 1721255700 | 26.4366 | -0.66 | -2.44 | 26.72 | 26.72 | 26.4366 | 1194 |
| 1721169300 | 27.0973 | 0.11 | 0.40 | 27.13 | 27.13 | 27.02 | 2748 |
| 1721082900 | 26.99 | 0.15 | 0.55 | 27.06 | 27.12 | 26.91 | 6978 |
| 1720823700 | 26.8431 | 0.13 | 0.50 | 26.76 | 26.88 | 26.76 | 2819 |
| 1720737300 | 26.71 | -0.42 | -1.53 | 27.18 | 27.18 | 26.71 | 2436 |
| 1720650900 | 27.1258 | 0.32 | 1.19 | 26.93 | 27.1258 | 26.93 | 5011 |
| 1720564500 | 26.8057 | 0.04 | 0.16 | 26.87 | 26.87 | 26.8057 | 2681 |
| 1720478100 | 26.7616 | 0.02 | 0.07 | 26.86 | 26.86 | 26.7425 | 5483 |
| 1720218900 | 26.7434 | 0.22 | 0.84 | 26.62 | 26.7434 | 26.62 | 17845 |
| 1720040640 | 26.5204 | 0.22 | 0.84 | 26.38 | 26.5204 | 26.38 | 3010 |
| 1719959700 | 26.2998 | 0.19 | 0.71 | 26.1 | 26.2998 | 26.1 | 4317 |
| 1719873300 | 26.1148 | 0.06 | 0.21 | 26.13 | 26.13 | 25.95 | 3838 |
| 1719614100 | 26.0588 | 0 | 0.00 | 26.0588 | 26.0588 | 26.0588 | 0 |
| 1719527700 | 26.0588 | -0.01 | -0.03 | 26.07 | 26.11 | 26.03 | 15647 |
| 1719441300 | 26.0664 | -0 | -0.01 | 26.02 | 26.0664 | 25.93 | 5988 |
| 1719354900 | 26.0681 | 0.03 | 0.13 | 26 | 26.0681 | 25.94 | 13648 |
| 1719268500 | 26.035 | -0.01 | -0.04 | 26.05 | 26.11 | 26.01 | 7408 |
| 1719009300 | 26.0446 | -0.07 | -0.26 | 26.11 | 26.11 | 26.03 | 9075 |
| 1718922900 | 26.1134 | -0.11 | -0.44 | 26.36 | 26.36 | 26.1134 | 3201 |
| 1718750100 | 26.2275 | 0.06 | 0.23 | 27.26 | 27.26 | 26.18 | 4748 |
| 1718663700 | 26.1674 | 0.23 | 0.90 | 26 | 26.1674 | 25.94 | 7485 |
| 1718404500 | 25.9346 | -0.02 | -0.08 | 25.88 | 25.9346 | 25.826 | 1634 |
| 1718318100 | 25.9564 | 0.07 | 0.28 | 25.85 | 25.9564 | 25.84 | 1324 |
| 1718231700 | 25.885 | 0.37 | 1.46 | 25.78 | 25.885 | 25.78 | 4689 |
| 1718145300 | 25.5122 | 0.01 | 0.03 | 25.5122 | 25.5122 | 25.5122 | 30 |
| 1718058900 | 25.5038 | 0.13 | 0.50 | 25.33 | 25.5038 | 25.33 | 244 |
| 1717799700 | 25.3761 | -0.06 | -0.25 | 25.3761 | 25.3761 | 25.3761 | 63 |
| 1717713300 | 25.439 | -0.06 | -0.22 | 25.439 | 25.439 | 25.439 | 78 |
| 1717626900 | 25.495 | 0.37 | 1.47 | 25.495 | 25.495 | 25.495 | 16 |
| 1717540500 | 25.1253 | 0.06 | 0.22 | 25.11 | 25.1253 | 25.11 | 8 |
| 1717454100 | 25.0693 | 0 | 0.01 | 25.0693 | 25.0693 | 25.0693 | 0 |
| 1717194900 | 25.0663 | 0.16 | 0.63 | 24.93 | 25.0663 | 24.93 | 5 |
| 1717108500 | 24.9085 | -0.19 | -0.77 | 25.07 | 25.07 | 24.9085 | 28 |
| 1717022100 | 25.1015 | -0.17 | -0.68 | 25.12 | 25.13 | 25.1015 | 575 |
| 1716935700 | 25.2741 | 0.07 | 0.27 | 25.24 | 25.2741 | 25.24 | 5 |
| 1716590100 | 25.2055 | 0.2 | 0.81 | 25.16 | 25.2055 | 25.16 | 64 |
| 1716503700 | 25.0018 | -0.1 | -0.41 | 25.0018 | 25.0018 | 25.0018 | 82 |
| 1716417300 | 25.1053 | -0.15 | -0.59 | 25.1053 | 25.1053 | 25.1053 | 5 |
| 1716330900 | 25.2553 | 0.06 | 0.22 | 25.2553 | 25.2553 | 25.2553 | 0 |
| 1716244500 | 25.1988 | 0.08 | 0.32 | 25.19 | 25.21 | 25.18 | 239 |
| 1715985300 | 25.1173 | -0.01 | -0.05 | 25.13 | 25.13 | 25.1173 | 50 |
| 1715898900 | 25.1302 | -0.11 | -0.45 | 25.28 | 25.28 | 25.1302 | 153 |
| 1715812500 | 25.2432 | 0.37 | 1.47 | 25.02 | 25.25 | 24.99 | 1055 |
| 1715726100 | 24.8763 | 0.17 | 0.69 | 24.8763 | 24.8763 | 24.8763 | 2 |
| 1715639700 | 24.705 | -0.04 | -0.17 | 24.84 | 24.84 | 24.705 | 72 |
| 1715380500 | 24.7471 | 0.08 | 0.32 | 24.6701 | 24.7471 | 24.6701 | 125 |
| 1715294100 | 24.6681 | 0.09 | 0.38 | 24.52 | 24.67 | 24.52 | 2 |
| 1715207700 | 24.5759 | -0.05 | -0.20 | 24.5759 | 24.5759 | 24.5759 | 1 |
| 1715121300 | 24.6263 | -0.01 | -0.03 | 24.66 | 24.67 | 24.6263 | 379 |
| 1715034900 | 24.6336 | 0.28 | 1.15 | 24.56 | 24.6336 | 24.56 | 529 |
| 1714775700 | 24.3538 | 0.33 | 1.39 | 24.3599 | 24.3599 | 24.3538 | 228 |
| 1714689300 | 24.02 | 0.2 | 0.82 | 24.07 | 24.07 | 24.02 | 151 |
| 1714602900 | 23.8239 | -0.12 | -0.52 | 23.79 | 24.01 | 23.79 | 5 |
| 1714516500 | 23.9474 | -0.46 | -1.87 | 23.9474 | 23.9474 | 23.9474 | 24 |
| 1714430100 | 24.4029 | 0.07 | 0.30 | 24.47 | 24.47 | 24.35 | 663 |
| 1714170900 | 24.3294 | 0.39 | 1.63 | 24.32 | 24.3294 | 24.32 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
