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 | 0.61 | 2.33626962849 | 26.11 | 26.74 | 26.06 | 11175 | 26.22178237 | SP |
| 4 | 0.56 | 2.14067278287 | 26.16 | 26.74 | 25.7 | 8876 | 26.12535979 | SP |
| 12 | 1.71 | 6.83726509396 | 25.01 | 26.82 | 24.9 | 7361 | 26.04480052 | SP |
| 26 | 1.83 | 7.3523503415 | 24.89 | 27.1301 | 24.49 | 7282 | 25.91780145 | SP |
| 52 | 2.72 | 11.3333333333 | 24 | 27.1301 | 22.33 | 7306 | 25.04836397 | SP |
| 156 | -2.1 | -7.28660652325 | 28.82 | 29.75 | 19.98 | 8363 | 24.13968698 | SP |
| 260 | -2.1 | -7.28660652325 | 28.82 | 29.75 | 19.98 | 8363 | 24.13968698 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650600 | 26.21 | 0.07 | 0.27 | 26.06 | 26.21 | 26.06 | 10901 |
| 1720564200 | 26.14 | -0.14 | -0.53 | 26.33 | 26.33 | 26.14 | 11398 |
| 1720477800 | 26.28 | 0.02 | 0.08 | 26.16 | 26.3837 | 26.16 | 10226 |
| 1720218600 | 26.26 | 0.03 | 0.11 | 26.11 | 26.29 | 26.11 | 12174 |
| 1720040640 | 26.23 | -0.06 | -0.23 | 26.28 | 26.28 | 26.23 | 3721 |
| 1719959400 | 26.29 | 0.21 | 0.81 | 25.91 | 26.29 | 25.91 | 1868 |
| 1719873000 | 26.08 | -0.13 | -0.50 | 26.27 | 26.3 | 26.08 | 12080 |
| 1719613800 | 26.21 | 0 | 0.00 | 26.21 | 26.21 | 26.21 | 0 |
| 1719527400 | 26.21 | 0.13 | 0.50 | 26.15 | 26.24 | 26.13 | 8316 |
| 1719441000 | 26.08 | -0.03 | -0.13 | 25.91 | 26.08 | 25.902 | 6230 |
| 1719354600 | 26.1138 | -0.23 | -0.88 | 26.31 | 26.31 | 26.07 | 1528 |
| 1719268200 | 26.3446 | 0.27 | 1.03 | 25.98 | 26.4734 | 25.98 | 12163 |
| 1719009000 | 26.0763 | 0.04 | 0.17 | 26.09 | 26.09 | 25.89 | 7396 |
| 1718922600 | 26.0325 | 0.02 | 0.08 | 25.97 | 26.09 | 25.96 | 4628 |
| 1718749800 | 26.0115 | 0.16 | 0.62 | 25.81 | 26.0822 | 25.81 | 10823 |
| 1718663400 | 25.85 | 0.04 | 0.16 | 25.8 | 26 | 25.7 | 19610 |
| 1718404200 | 25.8081 | -0.28 | -1.09 | 25.88 | 25.88 | 25.7 | 5753 |
| 1718317800 | 26.0921 | -0.18 | -0.67 | 26.16 | 26.16 | 25.89 | 7369 |
| 1718231400 | 26.2688 | 0.31 | 1.21 | 26.145 | 26.37 | 26.145 | 2038 |
| 1718145000 | 25.9549 | -0.03 | -0.11 | 25.9 | 25.97 | 25.84 | 6702 |
| 1718058600 | 25.9846 | 0.06 | 0.23 | 25.87 | 26.0156 | 25.82 | 8637 |
| 1717799400 | 25.9239 | -0.07 | -0.25 | 25.85 | 26.03 | 25.82 | 12751 |
| 1717713000 | 25.9893 | -0.11 | -0.42 | 26.03 | 26.0691 | 25.96 | 8531 |
| 1717626600 | 26.0987 | 0.24 | 0.93 | 25.88 | 26.0987 | 25.86 | 11056 |
| 1717540200 | 25.8585 | -0.07 | -0.28 | 25.88 | 25.95 | 25.85 | 2135 |
| 1717453800 | 25.93 | -0.24 | -0.91 | 26.2 | 26.2 | 25.85 | 4448 |
| 1717194600 | 26.1682 | 0.3 | 1.15 | 25.92 | 26.1682 | 25.851 | 2811 |
| 1717108200 | 25.87 | 0.04 | 0.15 | 25.68 | 25.97 | 25.68 | 10118 |
| 1717021800 | 25.83 | -0.33 | -1.25 | 25.91 | 25.91 | 25.83 | 21207 |
| 1716935400 | 26.1572 | -0.23 | -0.85 | 26.305 | 26.305 | 26.12 | 4666 |
| 1716589800 | 26.3825 | 0.18 | 0.71 | 26.27 | 26.4139 | 26.2 | 2080 |
| 1716503400 | 26.1976 | -0.47 | -1.75 | 26.75 | 26.75 | 26.1976 | 4656 |
| 1716417000 | 26.6637 | -0.02 | -0.06 | 26.61 | 26.75 | 26.61 | 2125 |
| 1716330600 | 26.68 | -0.08 | -0.28 | 26.69 | 26.69 | 26.58 | 7623 |
| 1716244200 | 26.7552 | 0.04 | 0.16 | 26.78 | 26.78 | 26.68 | 2707 |
| 1715985000 | 26.7133 | -0.06 | -0.22 | 26.62 | 26.72 | 26.62 | 7699 |
| 1715898600 | 26.773 | -0.01 | -0.03 | 26.71 | 26.82 | 26.71 | 9126 |
| 1715812200 | 26.78 | 0.16 | 0.59 | 26.7 | 26.805 | 26.7 | 4391 |
| 1715725800 | 26.6219 | 0.13 | 0.48 | 26.42 | 26.6219 | 26.42 | 7465 |
| 1715639400 | 26.4948 | -0.1 | -0.39 | 26.61 | 26.68 | 26.4948 | 6002 |
| 1715380200 | 26.5974 | -0 | -0.01 | 26.49 | 26.61 | 26.49 | 8580 |
| 1715293800 | 26.6 | 0.3 | 1.12 | 26.27 | 26.6 | 26.27 | 5010 |
| 1715207400 | 26.3043 | -0.03 | -0.10 | 26.25 | 26.49 | 26.24 | 4102 |
| 1715121000 | 26.331 | 0.03 | 0.13 | 26.39 | 26.415 | 26.22 | 7564 |
| 1715034600 | 26.2963 | 0.26 | 0.98 | 26.19 | 26.2963 | 26.19 | 4977 |
| 1714775400 | 26.041 | 0.18 | 0.70 | 26 | 26.13 | 26 | 4119 |
| 1714689000 | 25.8587 | 0.18 | 0.71 | 25.85 | 25.8587 | 25.705 | 2167 |
| 1714602600 | 25.6757 | 0.13 | 0.51 | 25.555 | 25.8701 | 25.5 | 6762 |
| 1714516200 | 25.5452 | -0.32 | -1.26 | 25.75 | 25.75 | 25.5452 | 765 |
| 1714429800 | 25.87 | 0.18 | 0.71 | 25.63 | 25.885 | 25.63 | 3337 |
| 1714170600 | 25.688 | 0.11 | 0.44 | 25.5 | 25.7409 | 25.472 | 13768 |
| 1714084200 | 25.575 | -0.04 | -0.16 | 25.33 | 25.575 | 25.33 | 15137 |
| 1713997800 | 25.617 | 0.08 | 0.33 | 25.5 | 25.64 | 25.5 | 1223 |
| 1713911400 | 25.533 | 0.31 | 1.22 | 25.2248 | 25.5401 | 25.2248 | 3568 |
| 1713825000 | 25.2248 | 0.21 | 0.86 | 24.9 | 25.2248 | 24.9 | 9734 |
| 1713565800 | 25.0099 | 0.06 | 0.25 | 24.9 | 25.0452 | 24.9 | 9311 |
| 1713479400 | 24.9466 | -0.13 | -0.51 | 25.01 | 25.24 | 24.91 | 11014 |
| 1713393000 | 25.0755 | -0.13 | -0.53 | 25.22 | 25.22 | 25.0755 | 6432 |
| 1713306600 | 25.2089 | -0.18 | -0.71 | 25.19 | 25.35 | 25.13 | 10248 |
| 1713220200 | 25.3889 | -0.44 | -1.71 | 25.74 | 25.98 | 25.35 | 17467 |
| 1712961000 | 25.83 | -0.45 | -1.70 | 26.14 | 26.14 | 25.769 | 2834 |
| 1712874600 | 26.2755 | -0.05 | -0.20 | 26.35 | 26.35 | 26.12 | 2477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
