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 | 0.765 | 2.9766536965 | 25.7 | 26.68 | 25.64 | 627043 | 26.05046419 | CS |
| 4 | 1.415 | 5.64870259481 | 25.05 | 26.68 | 24.4321 | 524617 | 25.39270344 | CS |
| 12 | 2.715 | 11.4315789474 | 23.75 | 26.68 | 23.53 | 584235 | 24.66100398 | CS |
| 26 | 4.615 | 21.1212814645 | 21.85 | 26.68 | 21.7 | 559065 | 24.46159403 | CS |
| 52 | 8.055 | 43.7533948941 | 18.41 | 26.68 | 18.04 | 519577 | 23.07846898 | CS |
| 156 | 9.005 | 51.5750286369 | 17.46 | 26.68 | 15.11 | 516559 | 19.67481862 | CS |
| 260 | 11.345 | 75.0330687831 | 15.12 | 26.68 | 11.95 | 645951 | 18.54460579 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 26.49 | 0.17 | 0.65 | 26.5 | 26.68 | 26.47 | 527188 |
| 1738711800 | 26.32 | 0.4 | 1.54 | 26.18 | 26.3784 | 26.15 | 508054 |
| 1738625400 | 25.92 | 0.08 | 0.31 | 25.9 | 26.0599 | 25.84 | 823740 |
| 1738366200 | 25.84 | -0.01 | -0.04 | 25.98 | 26.01 | 25.7601 | 534897 |
| 1738279800 | 25.85 | 0.53 | 2.09 | 25.7 | 25.89 | 25.64 | 741337 |
| 1738193400 | 25.32 | 0.06 | 0.24 | 25.42 | 25.42 | 25.195 | 370414 |
| 1738107000 | 25.26 | 0.21 | 0.84 | 25.14 | 25.28 | 25.1 | 387331 |
| 1738020600 | 25.05 | -0.37 | -1.46 | 25.17 | 25.245 | 24.874 | 561731 |
| 1737761400 | 25.42 | 0.05 | 0.20 | 25.45 | 25.5383 | 25.4 | 253477 |
| 1737675000 | 25.37 | 0 | 0.00 | 25.37 | 25.37 | 25.37 | 0 |
| 1737588600 | 25.37 | 0.05 | 0.20 | 25.37 | 25.43 | 25.3201 | 479026 |
| 1737502200 | 25.32 | 0.38 | 1.52 | 25.195 | 25.359 | 25.18 | 266822 |
| 1737156600 | 24.94 | -0.26 | -1.01 | 24.93 | 25.09 | 24.875 | 559851 |
| 1737070200 | 25.195 | 0.16 | 0.62 | 25.18 | 25.285 | 25.12 | 273000 |
| 1736983800 | 25.04 | 0.36 | 1.46 | 24.88 | 25.04 | 24.76 | 319793 |
| 1736897400 | 24.68 | 0.21 | 0.86 | 24.51 | 24.68 | 24.51 | 228952 |
| 1736811000 | 24.47 | -0.59 | -2.35 | 24.76 | 24.805 | 24.4321 | 833324 |
| 1736551800 | 25.06 | 0.31 | 1.25 | 25.05 | 25.13 | 24.94 | 1249556 |
| 1736379000 | 24.75 | 0.16 | 0.65 | 24.73 | 24.775 | 24.54 | 1512375 |
| 1736292600 | 24.59 | 0.3 | 1.24 | 24.57 | 24.615 | 24.37 | 1760706 |
| 1736206200 | 24.29 | 0.18 | 0.75 | 24.1 | 24.31 | 24.05 | 2060519 |
| 1735947000 | 24.11 | -0.13 | -0.54 | 24.25 | 24.2765 | 24.11 | 215694 |
| 1735860600 | 24.24 | 0.48 | 2.02 | 24.06 | 24.2475 | 24.06 | 438105 |
| 1735687800 | 23.76 | 0.1 | 0.42 | 23.63 | 23.8081 | 23.63 | 243194 |
| 1735601400 | 23.66 | -0.18 | -0.76 | 23.76 | 23.7833 | 23.55 | 450127 |
| 1735342200 | 23.84 | -0.21 | -0.87 | 23.84 | 23.91 | 23.81 | 309803 |
| 1735255800 | 24.05 | 0.11 | 0.46 | 24.06 | 24.1101 | 23.97 | 365096 |
| 1735077840 | 23.94 | 0.01 | 0.04 | 23.95 | 23.95 | 23.8601 | 260302 |
| 1734996600 | 23.93 | -0.06 | -0.25 | 23.96 | 23.99 | 23.87 | 228164 |
| 1734737400 | 23.99 | 0.36 | 1.52 | 23.75 | 24.11 | 23.75 | 986407 |
| 1734651000 | 23.63 | -0.1 | -0.42 | 23.71 | 23.71 | 23.53 | 1173566 |
| 1734564600 | 23.73 | -0.6 | -2.47 | 24.24 | 24.27 | 23.7001 | 572636 |
| 1734478200 | 24.33 | -0.08 | -0.33 | 24.3 | 24.38 | 24.19 | 317621 |
| 1734391800 | 24.41 | 0.03 | 0.12 | 24.5 | 24.51 | 24.41 | 292490 |
| 1734132600 | 24.38 | -0.39 | -1.57 | 24.55 | 24.565 | 24.38 | 475184 |
| 1734046200 | 24.77 | -0.55 | -2.17 | 24.965 | 24.98 | 24.77 | 422228 |
| 1733959800 | 25.32 | 0.25 | 1.00 | 25.15 | 25.4 | 25.11 | 480502 |
| 1733873400 | 25.07 | 0.28 | 1.13 | 25.035 | 25.158 | 25.035 | 365994 |
| 1733787000 | 24.79 | 0.29 | 1.18 | 25 | 25.14 | 24.76 | 1668375 |
| 1733527800 | 24.5 | -0.08 | -0.33 | 24.48 | 24.6301 | 24.43 | 366727 |
| 1733441400 | 24.5812 | -0.12 | -0.48 | 24.69 | 24.7084 | 24.46 | 549562 |
| 1733355000 | 24.7 | 0.12 | 0.49 | 24.66 | 24.7852 | 24.625 | 316595 |
| 1733268600 | 24.58 | 0.18 | 0.74 | 24.62 | 24.6569 | 24.45 | 313232 |
| 1733182200 | 24.4 | -0.22 | -0.89 | 24.49 | 24.5 | 24.35 | 340918 |
| 1732917840 | 24.62 | 0.31 | 1.28 | 24.69 | 24.69 | 24.52 | 119024 |
| 1732750200 | 24.31 | -0.05 | -0.21 | 24.48 | 24.53 | 24.255 | 351733 |
| 1732663800 | 24.36 | 0.09 | 0.37 | 24.34 | 24.38 | 24.2027 | 427011 |
| 1732577400 | 24.27 | -0.81 | -3.23 | 24.46 | 24.47 | 24.1901 | 590335 |
| 1732318200 | 25.08 | 0.35 | 1.42 | 24.91 | 25.1299 | 24.8835 | 554394 |
| 1732231800 | 24.73 | 0.13 | 0.53 | 24.77 | 24.77 | 24.5845 | 495145 |
| 1732145400 | 24.6 | 0.05 | 0.20 | 24.58 | 24.6991 | 24.545 | 697315 |
| 1732059000 | 24.55 | 0.17 | 0.70 | 24.54 | 24.6 | 24.47 | 480514 |
| 1731972600 | 24.38 | 0.51 | 2.14 | 24.3 | 24.47 | 24.3 | 795833 |
| 1731713400 | 23.87 | -0.05 | -0.21 | 24.08 | 24.095 | 23.825 | 417704 |
| 1731627000 | 23.92 | 0.07 | 0.29 | 23.75 | 23.99 | 23.71 | 1215051 |
| 1731540600 | 23.85 | -0.24 | -1.00 | 24.23 | 24.2584 | 23.84 | 722997 |
| 1731454200 | 24.09 | -0.09 | -0.37 | 24.15 | 24.18 | 23.97 | 787604 |
| 1731367800 | 24.18 | -0.7 | -2.81 | 24.35 | 24.3587 | 24.09 | 1593990 |
| 1731108600 | 24.88 | -0.34 | -1.35 | 25.13 | 25.16 | 24.84 | 540267 |
| 1731022200 | 25.22 | 0.52 | 2.11 | 25.045 | 25.28 | 24.9999 | 431649 |
| 1730935800 | 24.7 | -1 | -3.89 | 24.6201 | 24.98 | 24.59 | 1529568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
