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 | 0.46 | 1.7871017871 | 25.74 | 26.2207 | 24.54 | 11834 | 25.71109946 | SP |
| 4 | 1.2 | 4.8 | 25 | 26.57 | 24.3 | 12076 | 25.53805343 | SP |
| 12 | 2.63 | 11.1582520153 | 23.57 | 27.2 | 23.4 | 17417 | 25.68448079 | SP |
| 26 | 6.81 | 35.121196493 | 19.39 | 27.2 | 18.73 | 12777 | 24.19499245 | SP |
| 52 | 7.42 | 39.5101171459 | 18.78 | 27.2 | 18.12 | 14584 | 22.27072393 | SP |
| 156 | 7.17 | 37.6773515502 | 19.03 | 27.2 | 11.7003 | 15630 | 17.6857372 | SP |
| 260 | 1.8 | 7.37704918033 | 24.4 | 27.43 | 11.7003 | 63472 | 23.10745177 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 26.18 | 0.17 | 0.65 | 26.12 | 26.2207 | 25.9591 | 4721 |
| 1738798200 | 26.01 | 0.02 | 0.08 | 25.92 | 26.0928 | 25.83 | 15248 |
| 1738711800 | 25.99 | 0.6 | 2.36 | 25.62 | 26.0669 | 25.62 | 7224 |
| 1738625400 | 25.3912 | -0.12 | -0.49 | 24.64 | 25.5 | 24.54 | 20320 |
| 1738366200 | 25.515 | -0.06 | -0.22 | 25.74 | 26.11 | 25.42 | 11656 |
| 1738279800 | 25.5715 | 0.31 | 1.25 | 25.51 | 25.6501 | 25.4 | 8533 |
| 1738193400 | 25.257 | -0.06 | -0.25 | 25.29 | 25.37 | 24.99 | 7417 |
| 1738107000 | 25.32 | 0.33 | 1.32 | 25.11 | 25.3402 | 24.89 | 14143 |
| 1738020600 | 24.9894 | -1.06 | -4.07 | 25 | 25.61 | 24.73 | 7059 |
| 1737761400 | 26.05 | -0.03 | -0.12 | 26.36 | 26.57 | 26.05 | 12497 |
| 1737675000 | 26.08 | 0 | 0.00 | 26.08 | 26.08 | 26.08 | 0 |
| 1737588600 | 26.08 | -0.08 | -0.32 | 26.28 | 26.46 | 26.08 | 26311 |
| 1737502200 | 26.1639 | 0.49 | 1.91 | 25.72 | 26.25 | 25.56 | 15685 |
| 1737156600 | 25.6728 | 0.33 | 1.31 | 25.76 | 25.91 | 25.6728 | 9972 |
| 1737070200 | 25.34 | -0.01 | -0.04 | 25.31 | 25.58 | 25.31 | 10057 |
| 1736983800 | 25.35 | 0.74 | 3.00 | 25.17 | 25.4663 | 25.15 | 6800 |
| 1736897400 | 24.612 | -0.14 | -0.55 | 25.05 | 25.235 | 24.52 | 12102 |
| 1736811000 | 24.7474 | -0.24 | -0.97 | 24.44 | 24.7474 | 24.3 | 15183 |
| 1736551800 | 24.99 | -0.4 | -1.58 | 25 | 25.22 | 24.73 | 12440 |
| 1736379000 | 25.39 | -0.28 | -1.09 | 25.4 | 25.492 | 25.16 | 13698 |
| 1736292600 | 25.67 | -0.75 | -2.84 | 26.42 | 26.569 | 25.55 | 16043 |
| 1736206200 | 26.42 | 0.5 | 1.93 | 26.38 | 26.53 | 26.32 | 8278 |
| 1735947000 | 25.92 | 0.94 | 3.74 | 25.12 | 25.92 | 25.12 | 19839 |
| 1735860600 | 24.9845 | 0.11 | 0.44 | 25.02 | 25.33 | 24.7726 | 10933 |
| 1735687800 | 24.8752 | -0.33 | -1.31 | 25.31 | 25.41 | 24.835 | 10619 |
| 1735601400 | 25.2059 | -0.45 | -1.75 | 25.14 | 25.36 | 24.95 | 8558 |
| 1735342200 | 25.654 | -0.62 | -2.35 | 25.87 | 25.93 | 25.39 | 9208 |
| 1735255800 | 26.2704 | 0.14 | 0.54 | 26.05 | 26.3299 | 26.05 | 17334 |
| 1735077840 | 26.13 | 0.5 | 1.95 | 25.73 | 26.13 | 25.73 | 13978 |
| 1734996600 | 25.63 | -0.05 | -0.19 | 25.55 | 25.64 | 25.3533 | 13893 |
| 1734737400 | 25.68 | 0.49 | 1.95 | 24.9581 | 25.85 | 24.93 | 6323 |
| 1734651000 | 25.19 | 0.15 | 0.60 | 25.5285 | 25.81 | 25.05 | 12565 |
| 1734564600 | 25.04 | -1.52 | -5.72 | 26.46 | 26.59 | 25.0343 | 17183 |
| 1734478200 | 26.56 | -0.12 | -0.44 | 26.54 | 26.66 | 26.4509 | 33949 |
| 1734391800 | 26.6765 | 0.34 | 1.28 | 26.18 | 26.69 | 25.83 | 14634 |
| 1734132600 | 26.34 | -0.09 | -0.34 | 26.39 | 26.39 | 26.03 | 7992 |
| 1734046200 | 26.43 | -0.04 | -0.15 | 26.53 | 26.61 | 26.4119 | 12861 |
| 1733959800 | 26.4699 | 0.37 | 1.42 | 26.28 | 26.53 | 26.1903 | 16034 |
| 1733873400 | 26.1003 | -0.59 | -2.21 | 26.6 | 26.66 | 26.1 | 34634 |
| 1733787000 | 26.69 | -0.18 | -0.67 | 27.04 | 27.2 | 26.66 | 86477 |
| 1733527800 | 26.8696 | 0.68 | 2.59 | 26.44 | 26.87 | 26.44 | 23490 |
| 1733441400 | 26.19 | -0.1 | -0.38 | 26.45 | 26.45 | 26.19 | 14218 |
| 1733355000 | 26.29 | 0.4 | 1.54 | 25.96 | 26.33 | 25.96 | 20728 |
| 1733268600 | 25.89 | 0.05 | 0.19 | 25.79 | 26.04 | 25.68 | 16004 |
| 1733182200 | 25.8401 | 0.38 | 1.49 | 25.6 | 26 | 25.6 | 24702 |
| 1732917840 | 25.4601 | 0.05 | 0.22 | 25.38 | 25.5765 | 25.38 | 7784 |
| 1732750200 | 25.4051 | 0.18 | 0.71 | 25.34 | 25.505 | 25.08 | 13669 |
| 1732663800 | 25.2251 | -0.38 | -1.50 | 25.46 | 25.47 | 25.17 | 15049 |
| 1732577400 | 25.6086 | 0.53 | 2.10 | 25.58 | 25.74 | 25.4601 | 51163 |
| 1732318200 | 25.0822 | 0.44 | 1.79 | 24.58 | 25.15 | 24.58 | 25230 |
| 1732231800 | 24.64 | -0.09 | -0.37 | 25.1 | 25.18 | 24.46 | 39230 |
| 1732145400 | 24.7311 | 0.07 | 0.29 | 24.75 | 24.91 | 24.54 | 23237 |
| 1732059000 | 24.6596 | 0.56 | 2.32 | 23.96 | 24.7 | 23.96 | 33707 |
| 1731972600 | 24.1 | 0.45 | 1.90 | 23.71 | 24.19 | 23.71 | 22116 |
| 1731713400 | 23.6497 | -0.07 | -0.30 | 23.57 | 23.66 | 23.4 | 7769 |
| 1731627000 | 23.72 | -0.35 | -1.45 | 24.21 | 24.21 | 23.72 | 12612 |
| 1731540600 | 24.07 | -0.1 | -0.41 | 24.42 | 24.67 | 24.0499 | 23024 |
| 1731454200 | 24.17 | -0.35 | -1.42 | 24.16 | 24.4048 | 23.941 | 23795 |
| 1731367800 | 24.5187 | 0.99 | 4.20 | 23.92 | 24.53 | 23.92 | 83866 |
| 1731108600 | 23.53 | 0.14 | 0.60 | 23.36 | 23.72 | 23.36 | 20904 |
| 1731022200 | 23.39 | 0.36 | 1.56 | 23.21 | 23.5 | 23.175 | 19609 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
