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 | 0.27 | 1.08086469175 | 24.98 | 25.55 | 24.9 | 232442 | 25.36387007 | SP |
| 4 | 0.05 | 0.198412698413 | 25.2 | 26.085 | 24.78 | 283203 | 25.44946626 | SP |
| 12 | 1.19 | 4.9459684123 | 24.06 | 27.1 | 23.53 | 274048 | 25.2091302 | SP |
| 26 | 1.53 | 6.4502529511 | 23.72 | 27.1 | 22.93 | 396437 | 24.618504 | SP |
| 52 | 2.85 | 12.7232142857 | 22.4 | 27.1 | 20.385 | 472250 | 23.67798871 | SP |
| 156 | 5.84 | 30.0875837197 | 19.41 | 27.1 | 19.12 | 1111149 | 21.37383835 | SP |
| 260 | 9.18 | 57.1250777847 | 16.07 | 27.1 | 13 | 987062 | 19.81441193 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 25.32 | -0.18 | -0.71 | 25.55 | 25.55 | 25.2951 | 190606 |
| 1730413800 | 25.5 | -0.03 | -0.12 | 25.55 | 25.55 | 25.33 | 236084 |
| 1730327400 | 25.53 | 0.2 | 0.79 | 25.26 | 25.5399 | 25.24 | 237063 |
| 1730241000 | 25.33 | 0.29 | 1.16 | 25.17 | 25.44 | 25.17 | 338880 |
| 1730154600 | 25.04 | 0.2 | 0.81 | 24.98 | 25.06 | 24.9 | 159575 |
| 1729895400 | 24.84 | 0.03 | 0.12 | 24.83 | 24.93 | 24.8 | 124589 |
| 1729809000 | 24.81 | -0.39 | -1.55 | 24.95 | 25.06 | 24.78 | 253165 |
| 1729722600 | 25.2 | -0.06 | -0.24 | 25.03 | 25.22 | 25.03 | 301943 |
| 1729636200 | 25.26 | -0.1 | -0.39 | 25.14 | 25.26 | 25.04 | 514161 |
| 1729549800 | 25.36 | -0.04 | -0.16 | 25.29 | 25.49 | 25.29 | 221166 |
| 1729290600 | 25.4 | -0.27 | -1.05 | 25.56 | 25.6 | 25.395 | 190017 |
| 1729204200 | 25.67 | -0.06 | -0.23 | 25.57 | 25.77 | 25.2 | 182673 |
| 1729117800 | 25.73 | -0.26 | -1.00 | 25.89 | 25.97 | 25.68 | 289988 |
| 1729031400 | 25.99 | 0.18 | 0.70 | 25.79 | 26.005 | 25.66 | 251706 |
| 1728945000 | 25.81 | -0.15 | -0.58 | 25.9 | 25.98 | 25.7598 | 305699 |
| 1728685800 | 25.96 | 0.2 | 0.78 | 25.97 | 26.085 | 25.8677 | 282878 |
| 1728599400 | 25.76 | 0.19 | 0.74 | 25.59 | 25.85 | 25.53 | 347476 |
| 1728513000 | 25.57 | 0.23 | 0.91 | 25.45 | 25.61 | 25.43 | 379662 |
| 1728426600 | 25.34 | 0.15 | 0.60 | 25.34 | 25.38 | 25.2 | 636890 |
| 1728340200 | 25.19 | -0.2 | -0.79 | 25.2 | 25.2515 | 25.09 | 219845 |
| 1728081000 | 25.39 | -0.16 | -0.63 | 25.39 | 25.478 | 25.335 | 177281 |
| 1727994600 | 25.55 | 0.02 | 0.08 | 25.52 | 25.632 | 25.38 | 289493 |
| 1727908200 | 25.53 | 0.02 | 0.08 | 25.38 | 25.6299 | 25.36 | 221779 |
| 1727821800 | 25.51 | -0.58 | -2.22 | 25.67 | 25.67 | 25.465 | 393073 |
| 1727735400 | 26.09 | -0.46 | -1.73 | 26.03 | 26.156974 | 25.97 | 198351 |
| 1727476200 | 26.55 | 0.11 | 0.42 | 26.32 | 26.56 | 26.32 | 140538 |
| 1727389800 | 26.44 | 0.12 | 0.46 | 26.76 | 27.1 | 26.375 | 336132 |
| 1727303400 | 26.32 | 0.18 | 0.69 | 26.03 | 26.32 | 26.02 | 217644 |
| 1727217000 | 26.14 | 0.19 | 0.73 | 26 | 26.19 | 26 | 388269 |
| 1727130600 | 25.95 | 0.49 | 1.92 | 25.83 | 25.96 | 25.82 | 224371 |
| 1726871400 | 25.46 | -0.17 | -0.66 | 25.53 | 25.5345 | 25.355 | 241925 |
| 1726785000 | 25.63 | -0.01 | -0.04 | 25.66 | 25.78 | 25.61 | 755867 |
| 1726698600 | 25.64 | 0.17 | 0.67 | 25.59 | 25.7 | 25.48 | 326613 |
| 1726612200 | 25.47 | 0.13 | 0.51 | 25.26 | 25.49 | 25.23 | 328271 |
| 1726525800 | 25.34 | 0.15 | 0.60 | 25.4 | 25.515 | 25.255 | 207328 |
| 1726266600 | 25.19 | 0.24 | 0.96 | 24.99 | 25.4 | 24.99 | 475664 |
| 1726180200 | 24.95 | -0.07 | -0.28 | 25.02 | 25.06 | 24.89 | 134204 |
| 1726093800 | 25.02 | 0.53 | 2.16 | 24.77 | 25.05 | 24.76 | 454688 |
| 1726007400 | 24.49 | -0.16 | -0.65 | 24.6 | 24.6 | 24.45 | 344381 |
| 1725921000 | 24.65 | 0.43 | 1.78 | 24.46 | 24.725 | 24.4509 | 222178 |
| 1725661800 | 24.22 | -0.27 | -1.10 | 24.51 | 24.69 | 24.19 | 202270 |
| 1725575400 | 24.49 | 0.18 | 0.74 | 24.41 | 24.575 | 24.37 | 191782 |
| 1725489000 | 24.31 | -0.37 | -1.50 | 24.34 | 24.3701 | 24.2506 | 308491 |
| 1725402600 | 24.68 | -0.2 | -0.80 | 24.68 | 24.77 | 24.51 | 317435 |
| 1725057000 | 24.88 | 0.01 | 0.04 | 24.9 | 25.045 | 24.83 | 224833 |
| 1724970600 | 24.87 | -0.06 | -0.24 | 24.71 | 24.8961 | 24.69 | 229917 |
| 1724884200 | 24.93 | -0.09 | -0.36 | 25.02 | 25.14 | 24.86 | 202039 |
| 1724797800 | 25.02 | 0.05 | 0.20 | 24.95 | 25.13 | 24.94 | 229565 |
| 1724711400 | 24.97 | 0.29 | 1.18 | 24.74 | 24.9702 | 24.68 | 272749 |
| 1724452200 | 24.68 | 0.2 | 0.82 | 24.54 | 24.72 | 24.49 | 292228 |
| 1724365800 | 24.48 | 0.01 | 0.04 | 24.26 | 24.49 | 24.2 | 146024 |
| 1724279400 | 24.47 | 0.01 | 0.04 | 24.48 | 24.595 | 24.42 | 281592 |
| 1724193000 | 24.46 | 0.18 | 0.74 | 24.31 | 24.54 | 24.31 | 324878 |
| 1724106600 | 24.28 | 0.43 | 1.80 | 24 | 24.295 | 24 | 253353 |
| 1723847400 | 23.85 | 0.11 | 0.46 | 23.86 | 23.985 | 23.74 | 277641 |
| 1723761000 | 23.74 | -0.02 | -0.08 | 23.93 | 24.0173 | 23.74 | 160601 |
| 1723674600 | 23.76 | 0.01 | 0.04 | 23.53 | 23.85 | 23.53 | 134672 |
| 1723588200 | 23.75 | -0.23 | -0.96 | 23.9 | 23.9 | 23.625 | 167986 |
| 1723501800 | 23.98 | -0.23 | -0.95 | 24.06 | 24.1514 | 23.78 | 208633 |
| 1723242600 | 24.21 | 0.43 | 1.81 | 24.22 | 24.29 | 23.945 | 137872 |
| 1723156200 | 23.78 | -0.29 | -1.20 | 24.02 | 24.02 | 23.62 | 230194 |
| 1723069800 | 24.07 | 0.35 | 1.48 | 24.16 | 24.25 | 23.98 | 391948 |
| 1722983400 | 23.72 | 0.18 | 0.76 | 23.61 | 23.8083 | 23.57 | 397417 |
| 1722897000 | 23.54 | 0.25 | 1.07 | 22.99 | 23.57 | 22.93 | 324085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
