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 | -1.75 | -6.52254938502 | 26.83 | 26.95 | 24.821 | 11126 | 26.10896355 | SP |
| 4 | -1.33 | -5.03597122302 | 26.41 | 27.6099 | 24.821 | 9564 | 26.71891487 | SP |
| 12 | -0.32 | -1.25984251969 | 25.4 | 27.6099 | 24.821 | 11175 | 26.40202991 | SP |
| 26 | 0.34 | 1.37429264349 | 24.74 | 27.6099 | 24.11 | 14551 | 25.88444706 | SP |
| 52 | 0 | 0 | 25.08 | 27.6099 | 20.72 | 14481 | 24.58403621 | SP |
| 156 | -0.16 | -0.633914421553 | 25.24 | 27.6099 | 20.72 | 15216 | 24.74352473 | SP |
| 260 | -0.16 | -0.633914421553 | 25.24 | 27.6099 | 20.72 | 15216 | 24.74352473 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 25.08 | -0.39 | -1.53 | 25.21 | 25.4901 | 24.821 | 15576 |
| 1721860500 | 25.47 | -0.89 | -3.38 | 26.07 | 26.07 | 25.46 | 16849 |
| 1721774100 | 26.36 | -0.2 | -0.75 | 26.35 | 26.55 | 26.35 | 14300 |
| 1721687700 | 26.56 | 0.34 | 1.30 | 26.37 | 26.6 | 26.36 | 9458 |
| 1721428500 | 26.22 | -0.17 | -0.64 | 26.4 | 26.4401 | 26.18 | 7720 |
| 1721342100 | 26.39 | -0.32 | -1.20 | 26.83 | 26.95 | 26.2 | 7305 |
| 1721255700 | 26.71 | -0.81 | -2.93 | 26.98 | 27.09 | 26.69 | 9572 |
| 1721169300 | 27.515 | 0.23 | 0.82 | 27.35 | 27.515 | 27.32 | 5788 |
| 1721082900 | 27.29 | -0.14 | -0.51 | 27.39 | 27.51 | 27.26 | 6198 |
| 1720823700 | 27.43 | 0.22 | 0.81 | 27.22 | 27.6099 | 27.22 | 14586 |
| 1720737300 | 27.21 | -0.07 | -0.26 | 27.5 | 27.58 | 27.2004 | 2706 |
| 1720650900 | 27.28 | 0.35 | 1.30 | 27.19 | 27.28 | 27.1 | 13246 |
| 1720564500 | 26.93 | -0.11 | -0.41 | 27.13 | 27.1447 | 26.87 | 9430 |
| 1720478100 | 27.04 | 0.08 | 0.30 | 27.01 | 27.1398 | 27.01 | 10445 |
| 1720218900 | 26.96 | 0.08 | 0.30 | 26.93 | 26.98 | 26.87 | 15719 |
| 1720040640 | 26.88 | 0.28 | 1.05 | 26.6 | 26.88 | 26.6 | 10602 |
| 1719959700 | 26.6 | 0.2 | 0.76 | 26.33 | 26.6 | 26.33 | 6511 |
| 1719873300 | 26.4 | -0.07 | -0.26 | 26.5 | 26.5 | 26.285 | 5926 |
| 1719614100 | 26.4701 | 0 | 0.00 | 26.4701 | 26.4701 | 26.4701 | 0 |
| 1719527700 | 26.4701 | 0.05 | 0.19 | 26.41 | 26.49 | 26.395 | 5786 |
| 1719441300 | 26.42 | 0.13 | 0.49 | 26.25 | 26.42 | 26.25 | 11039 |
| 1719354900 | 26.29 | 0.29 | 1.12 | 26.05 | 26.2945 | 26.05 | 38278 |
| 1719268500 | 26 | -0.22 | -0.84 | 26.09 | 26.22 | 26 | 12281 |
| 1719009300 | 26.22 | -0.24 | -0.91 | 26.33 | 26.33 | 26.1601 | 7799 |
| 1718922900 | 26.46 | -0.21 | -0.79 | 26.78 | 26.78 | 26.37 | 7707 |
| 1718750100 | 26.67 | 0.18 | 0.68 | 26.46 | 26.73 | 26.46 | 14119 |
| 1718663700 | 26.4888 | 0.17 | 0.64 | 26.31 | 26.54 | 26.2501 | 15576 |
| 1718404500 | 26.32 | -0.14 | -0.53 | 26.34 | 26.34 | 26.24 | 12630 |
| 1718318100 | 26.46 | -0.1 | -0.38 | 26.66 | 26.66 | 26.38 | 12724 |
| 1718231700 | 26.56 | 0.58 | 2.23 | 26.41 | 26.72 | 26.41 | 20430 |
| 1718145300 | 25.98 | -0.27 | -1.03 | 26.03 | 26.03 | 25.8801 | 10660 |
| 1718058900 | 26.25 | 0.22 | 0.85 | 26 | 26.26 | 25.97 | 40208 |
| 1717799700 | 26.03 | -0.25 | -0.95 | 26.02 | 26.16 | 26.02 | 7800 |
| 1717713300 | 26.28 | -0.16 | -0.61 | 26.44 | 26.44 | 26.2 | 8643 |
| 1717626900 | 26.44 | 0.46 | 1.77 | 26.1 | 26.49 | 26.1 | 17064 |
| 1717540500 | 25.98 | -0.06 | -0.23 | 26.06 | 26.0899 | 25.8501 | 9569 |
| 1717454100 | 26.04 | 0.19 | 0.74 | 26.11 | 26.18 | 25.83 | 14885 |
| 1717194900 | 25.85 | -0.02 | -0.08 | 25.93 | 25.95 | 25.54 | 5130 |
| 1717108500 | 25.87 | -0.26 | -1.00 | 26.12 | 26.12 | 25.835 | 10212 |
| 1717022100 | 26.13 | -0.4 | -1.51 | 26.2 | 26.21 | 26.13 | 14009 |
| 1716935700 | 26.53 | 0.03 | 0.11 | 26.55 | 26.55 | 26.48 | 4227 |
| 1716590100 | 26.5 | 0.12 | 0.45 | 26.43 | 26.55 | 26.4 | 6508 |
| 1716503700 | 26.38 | -0.04 | -0.14 | 26.73 | 26.73 | 26.251 | 9474 |
| 1716417300 | 26.4172 | -0.02 | -0.09 | 26.45 | 26.55 | 26.3328 | 7737 |
| 1716330900 | 26.44 | -0.21 | -0.78 | 26.42 | 26.45 | 26.395 | 6104 |
| 1716244500 | 26.649 | 0.15 | 0.56 | 26.5 | 26.7 | 26.5 | 8803 |
| 1715985300 | 26.5 | 0.09 | 0.34 | 26.48 | 26.55 | 26.41 | 8946 |
| 1715898900 | 26.41 | -0.2 | -0.75 | 26.56 | 26.6 | 26.41 | 16200 |
| 1715812500 | 26.61 | 0.35 | 1.33 | 26.27 | 26.63 | 26.27 | 12308 |
| 1715726100 | 26.26 | 0.22 | 0.84 | 26.04 | 26.26 | 26.01 | 16970 |
| 1715639700 | 26.04 | -0.09 | -0.34 | 26.14 | 26.14 | 26.04 | 7382 |
| 1715380500 | 26.13 | -0.12 | -0.46 | 26.2 | 26.295 | 26.12 | 7111 |
| 1715294100 | 26.25 | 0.17 | 0.65 | 26.13 | 26.25 | 26.13 | 8426 |
| 1715207700 | 26.08 | -0.11 | -0.42 | 25.99 | 26.129 | 25.99 | 6020 |
| 1715121300 | 26.19 | -0.06 | -0.23 | 26.16 | 26.3196 | 26.14 | 9580 |
| 1715034900 | 26.25 | 0.33 | 1.27 | 26.01 | 26.25 | 26.01 | 9776 |
| 1714775700 | 25.92 | 0.34 | 1.33 | 25.79 | 25.97 | 25.76 | 10973 |
| 1714689300 | 25.58 | 0.38 | 1.51 | 25.4 | 25.58 | 25.28 | 6333 |
| 1714602900 | 25.2 | -0.07 | -0.28 | 25.25 | 25.2601 | 25.13 | 6067 |
| 1714516500 | 25.27 | -0.42 | -1.63 | 25.52 | 25.565 | 25.27 | 5688 |
| 1714430100 | 25.69 | 0.19 | 0.75 | 25.61 | 25.69 | 25.5 | 10298 |
| 1714170900 | 25.5 | 0.68 | 2.74 | 25.23 | 25.5 | 25.23 | 3561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
