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 | 0.26 | 1.00154083205 | 25.96 | 26.3 | 25.71 | 87148 | 25.95918475 | SP |
| 4 | -3.02 | -10.3283173735 | 29.24 | 29.3671 | 25.71 | 74827 | 27.81913923 | SP |
| 12 | -3.68 | -12.3076923077 | 29.9 | 30.13 | 25.71 | 48614 | 28.23474352 | SP |
| 26 | -3.36 | -11.3590263692 | 29.58 | 31.17 | 25.71 | 47756 | 29.08351757 | SP |
| 52 | 0.78 | 3.06603773585 | 25.44 | 31.17 | 25.3601 | 54916 | 27.85778474 | SP |
| 156 | -0.88 | -3.24723247232 | 27.1 | 31.17 | 19.95 | 40940 | 25.57176537 | SP |
| 260 | 6.36 | 32.0241691843 | 19.86 | 31.17 | 11.88 | 39498 | 24.08592725 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 26.22 | 0.08 | 0.31 | 26.18 | 26.25 | 26.1 | 42670 |
| 1735860600 | 26.14 | 0.37 | 1.44 | 26.26 | 26.3 | 26.11 | 59823 |
| 1735687800 | 25.77 | 0.01 | 0.04 | 25.81 | 25.8827 | 25.71 | 44299 |
| 1735601400 | 25.76 | -0.26 | -1.00 | 25.84 | 25.84 | 25.71 | 66553 |
| 1735342200 | 26.02 | -0.06 | -0.23 | 25.96 | 26.04 | 25.9127 | 177918 |
| 1735255800 | 26.08 | 0.01 | 0.04 | 26.03 | 26.09 | 26 | 91133 |
| 1735077840 | 26.0692 | -0 | -0.00 | 25.98 | 26.1047 | 25.98 | 45648 |
| 1734996600 | 26.07 | -2.29 | -8.07 | 26.01 | 26.2 | 25.91 | 55205 |
| 1734737400 | 28.36 | -0.09 | -0.32 | 28.24 | 28.48 | 28.1801 | 78919 |
| 1734651000 | 28.45 | 0.12 | 0.42 | 28.56 | 28.56 | 28.43 | 33226 |
| 1734564600 | 28.33 | -0.66 | -2.28 | 28.97 | 28.97 | 28.31 | 34822 |
| 1734478200 | 28.99 | -0.25 | -0.85 | 29.02 | 29.03 | 28.8825 | 35083 |
| 1734391800 | 29.24 | -0.03 | -0.10 | 29.23 | 29.2747 | 29.19 | 22481 |
| 1734132600 | 29.27 | 0.1 | 0.34 | 29.25 | 29.3671 | 29.2301 | 22974 |
| 1734046200 | 29.17 | -0.05 | -0.18 | 29.22 | 29.23 | 29.0538 | 248533 |
| 1733959800 | 29.222 | 0.19 | 0.66 | 29.26 | 29.31 | 29.2 | 16362 |
| 1733873400 | 29.03 | -0.11 | -0.37 | 29.12 | 29.14 | 28.9801 | 22650 |
| 1733787000 | 29.1384 | -0.1 | -0.35 | 29.18 | 29.25 | 29.1107 | 43695 |
| 1733527800 | 29.24 | 0.06 | 0.21 | 29.24 | 29.2692 | 29.11 | 247567 |
| 1733441400 | 29.18 | 0.28 | 0.97 | 28.91 | 29.29 | 28.91 | 30406 |
| 1733355000 | 28.9001 | -0.04 | -0.14 | 28.92 | 28.9374 | 28.83 | 24751 |
| 1733268600 | 28.94 | 0.24 | 0.84 | 28.9 | 28.9499 | 28.82 | 15892 |
| 1733182200 | 28.7 | -0.07 | -0.24 | 28.79 | 28.83 | 28.6493 | 16862 |
| 1732917840 | 28.77 | 0.04 | 0.14 | 28.65 | 28.81 | 28.65 | 20111 |
| 1732750200 | 28.73 | 0.01 | 0.03 | 28.86 | 28.86 | 28.7069 | 12331 |
| 1732663800 | 28.72 | -0.11 | -0.38 | 28.77 | 28.88 | 28.7 | 22314 |
| 1732577400 | 28.83 | 0.38 | 1.34 | 28.76 | 28.9889 | 28.76 | 38484 |
| 1732318200 | 28.45 | 0.58 | 2.08 | 28.35 | 28.5963 | 28.35 | 45235 |
| 1732231800 | 27.87 | -0.4 | -1.41 | 27.91 | 27.99 | 27.83 | 157085 |
| 1732145400 | 28.27 | 0.1 | 0.35 | 28.26 | 28.3 | 28.17 | 38226 |
| 1732059000 | 28.17 | 0.18 | 0.64 | 28 | 28.29 | 28 | 149243 |
| 1731972600 | 27.99 | 0.11 | 0.39 | 27.95 | 28.02 | 27.89 | 31539 |
| 1731713400 | 27.88 | -0.14 | -0.50 | 27.9 | 27.9997 | 27.8 | 50431 |
| 1731627000 | 28.02 | 0.03 | 0.11 | 27.8 | 28.02 | 27.8 | 63112 |
| 1731540600 | 27.99 | -0.28 | -1.00 | 28.05 | 28.05 | 27.8002 | 66555 |
| 1731454200 | 28.274 | -0.39 | -1.35 | 28.42 | 28.42 | 28.2 | 33928 |
| 1731367800 | 28.66 | 0.04 | 0.14 | 28.64 | 28.7599 | 28.62 | 49525 |
| 1731108600 | 28.62 | -0.23 | -0.80 | 28.68 | 28.7599 | 28.5101 | 54170 |
| 1731022200 | 28.85 | -0.25 | -0.86 | 28.93 | 28.96 | 28.72 | 23911 |
| 1730935800 | 29.1 | 0.26 | 0.90 | 29.07 | 29.1393 | 28.89 | 35430 |
| 1730849400 | 28.84 | 0.28 | 0.98 | 28.64 | 28.84 | 28.6 | 18008 |
| 1730763000 | 28.56 | -0.36 | -1.24 | 28.62 | 28.66 | 28.54 | 24953 |
| 1730500200 | 28.92 | 0.15 | 0.52 | 28.79 | 29 | 28.7818 | 6762 |
| 1730413800 | 28.7698 | -0.13 | -0.45 | 28.83 | 28.9 | 28.7005 | 18851 |
| 1730327400 | 28.9 | -0.19 | -0.65 | 28.88 | 29.0175 | 28.88 | 11050 |
| 1730241000 | 29.09 | 0.15 | 0.52 | 29.06 | 29.15 | 28.94 | 17156 |
| 1730154600 | 28.94 | 0.23 | 0.80 | 28.73 | 28.95 | 28.73 | 15029 |
| 1729895400 | 28.71 | -0.35 | -1.21 | 28.92 | 28.92 | 28.65 | 36870 |
| 1729809000 | 29.0602 | 0.01 | 0.04 | 29.09 | 29.1849 | 29 | 28942 |
| 1729722600 | 29.05 | -0.11 | -0.38 | 29.07 | 29.19 | 29 | 23420 |
| 1729636200 | 29.16 | -0.29 | -0.98 | 29.18 | 29.18 | 29 | 60517 |
| 1729549800 | 29.45 | -0.25 | -0.84 | 29.5 | 29.57 | 29.45 | 18418 |
| 1729290600 | 29.7 | 0.12 | 0.41 | 29.71 | 29.77 | 29.5 | 25401 |
| 1729204200 | 29.58 | -0.41 | -1.37 | 29.68 | 29.76 | 29.52 | 36417 |
| 1729117800 | 29.99 | 0.1 | 0.33 | 29.95 | 29.99 | 29.82 | 26072 |
| 1729031400 | 29.89 | -0.11 | -0.37 | 30.02 | 30.0999 | 29.8 | 32440 |
| 1728945000 | 30 | 0.09 | 0.30 | 30.04 | 30.13 | 29.857 | 28439 |
| 1728685800 | 29.91 | 0.05 | 0.17 | 29.9 | 30.02 | 29.79 | 15810 |
| 1728599400 | 29.86 | -0.33 | -1.09 | 30 | 30 | 29.85 | 25013 |
| 1728513000 | 30.1882 | 0.17 | 0.56 | 30.12 | 30.2 | 30.03 | 12245 |
| 1728426600 | 30.02 | 0.64 | 2.18 | 29.89 | 30.02 | 29.8812 | 28841 |
| 1728340200 | 29.38 | -0.49 | -1.64 | 29.66 | 29.66 | 29.24 | 51687 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
