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 | -0.03 | -0.11424219345 | 26.26 | 26.48 | 25.64 | 9439934 | 26.12692606 | SP |
| 4 | 0.52 | 2.02255931544 | 25.71 | 26.48 | 24.94 | 9030978 | 25.81641922 | SP |
| 12 | -1.84 | -6.55504096901 | 28.07 | 29.6 | 24.94 | 8642069 | 26.85087154 | SP |
| 26 | 2.515 | 10.605102256 | 23.715 | 35.72 | 22.44 | 9806946 | 28.00036421 | SP |
| 52 | 4.5 | 20.708697653 | 21.73 | 35.72 | 21.73 | 6691087 | 26.97429241 | SP |
| 156 | -10.27 | -28.1369863014 | 36.5 | 36.96 | 21.56 | 5328105 | 28.22939079 | SP |
| 260 | -0.9 | -3.31736085514 | 27.13 | 46.42 | 21.56 | 4817614 | 30.52776566 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 25.96 | -0.04 | -0.15 | 25.68 | 26.03 | 25.64 | 11929160 |
| 1738366200 | 26 | -0.35 | -1.33 | 26.39 | 26.4085 | 25.97 | 10907181 |
| 1738279800 | 26.35 | 0.1 | 0.38 | 26.25 | 26.46 | 26.25 | 6757112 |
| 1738193400 | 26.25 | 0.03 | 0.11 | 26.45 | 26.48 | 26.25 | 7655926 |
| 1738107000 | 26.22 | -0.07 | -0.27 | 26.26 | 26.26 | 26.1 | 9950290 |
| 1738020600 | 26.29 | -0.13 | -0.49 | 26.37 | 26.385 | 26.23 | 6137282 |
| 1737761400 | 26.42 | 0.4 | 1.54 | 26.26 | 26.44 | 26.24 | 7631427 |
| 1737675000 | 26.02 | 0 | 0.00 | 26.02 | 26.02 | 26.02 | 0 |
| 1737588600 | 26.02 | -0.12 | -0.46 | 26.07 | 26.07 | 25.971 | 5159365 |
| 1737502200 | 26.14 | 0.21 | 0.81 | 26.1 | 26.19 | 25.98 | 6668416 |
| 1737156600 | 25.93 | 0.33 | 1.29 | 25.74 | 26.13 | 25.73 | 20448649 |
| 1737070200 | 25.6 | -0.13 | -0.51 | 25.62 | 25.655 | 25.585 | 4642224 |
| 1736983800 | 25.73 | 0.01 | 0.04 | 25.76 | 25.76 | 25.63 | 8006721 |
| 1736897400 | 25.72 | 0.69 | 2.76 | 25.71 | 25.76 | 25.69 | 8201467 |
| 1736811000 | 25.03 | 0.06 | 0.24 | 25.03 | 25.14 | 24.98 | 10860445 |
| 1736551800 | 24.97 | -0.54 | -2.12 | 25.09 | 25.14 | 24.94 | 15547046 |
| 1736379000 | 25.51 | -0.08 | -0.31 | 25.48 | 25.5499 | 25.39 | 7034600 |
| 1736292600 | 25.59 | 0.16 | 0.63 | 25.71 | 25.77 | 25.57 | 5989317 |
| 1736206200 | 25.43 | 0.01 | 0.04 | 25.68 | 25.69 | 25.37 | 9595831 |
| 1735947000 | 25.42 | -0.27 | -1.05 | 25.44 | 25.44 | 25.365 | 6148525 |
| 1735860600 | 25.69 | -0.78 | -2.95 | 25.8 | 25.83 | 25.67 | 8973916 |
| 1735687800 | 26.47 | -0.54 | -2.00 | 26.56 | 26.58 | 26.44 | 5121895 |
| 1735601400 | 27.01 | 0.01 | 0.04 | 27.04 | 27.05 | 26.96 | 3549065 |
| 1735342200 | 27 | -0.11 | -0.41 | 26.96 | 27.045 | 26.95 | 3047086 |
| 1735255800 | 27.11 | 0.05 | 0.18 | 27.02 | 27.16 | 27.02 | 3104341 |
| 1735077840 | 27.06 | 0.42 | 1.58 | 27 | 27.06 | 26.93 | 3831573 |
| 1734996600 | 26.64 | -0.11 | -0.41 | 26.69 | 26.705 | 26.555 | 9491155 |
| 1734737400 | 26.75 | -0.23 | -0.85 | 26.61 | 26.81 | 26.5801 | 7451144 |
| 1734651000 | 26.98 | 0.17 | 0.63 | 27.04 | 27.09 | 26.965 | 3557768 |
| 1734564600 | 26.81 | -0.33 | -1.22 | 27.11 | 27.13 | 26.8 | 7670276 |
| 1734478200 | 27.14 | 0.31 | 1.16 | 27.07 | 27.21 | 27.035 | 5835798 |
| 1734391800 | 26.83 | -0.25 | -0.92 | 26.88 | 26.955 | 26.83 | 8786907 |
| 1734132600 | 27.08 | -0.44 | -1.60 | 27.12 | 27.13 | 26.99 | 8394121 |
| 1734046200 | 27.52 | 0.02 | 0.07 | 27.445 | 27.6 | 27.375 | 9659892 |
| 1733959800 | 27.5 | -0.11 | -0.40 | 27.51 | 27.549 | 27.42 | 10881602 |
| 1733873400 | 27.61 | -1.58 | -5.41 | 27.73 | 27.8 | 27.58 | 13810361 |
| 1733787000 | 29.19 | 1.87 | 6.84 | 29.08 | 29.6 | 29.04 | 38020136 |
| 1733527800 | 27.32 | 0.18 | 0.66 | 27.44 | 27.44 | 27.31 | 2951949 |
| 1733441400 | 27.14 | 0.19 | 0.71 | 27.05 | 27.15 | 27.03 | 2940677 |
| 1733355000 | 26.95 | -0.25 | -0.92 | 27.08 | 27.08 | 26.915 | 9499353 |
| 1733268600 | 27.2 | -0.07 | -0.26 | 27.14 | 27.28 | 27.115 | 5576380 |
| 1733182200 | 27.27 | -0.01 | -0.04 | 27.22 | 27.32 | 27.085 | 22545612 |
| 1732917840 | 27.28 | 0.17 | 0.63 | 27.1 | 27.2801 | 27.085 | 3454175 |
| 1732750200 | 27.11 | 0.7 | 2.65 | 27.11 | 27.16 | 27.05 | 6866580 |
| 1732663800 | 26.41 | -0.09 | -0.34 | 26.47 | 26.485 | 26.35 | 4258247 |
| 1732577400 | 26.5 | -0.13 | -0.49 | 26.53 | 26.53 | 26.41 | 5843289 |
| 1732318200 | 26.63 | -0.89 | -3.23 | 26.66 | 26.665 | 26.54 | 9053460 |
| 1732231800 | 27.52 | 0.07 | 0.26 | 27.57 | 27.575 | 27.45 | 4398108 |
| 1732145400 | 27.45 | 0.06 | 0.22 | 27.46 | 27.48 | 27.4 | 5439289 |
| 1732059000 | 27.39 | -0.05 | -0.18 | 27.392 | 27.47 | 27.375 | 4397148 |
| 1731972600 | 27.44 | 0.07 | 0.26 | 27.31 | 27.45 | 27.275 | 5637245 |
| 1731713400 | 27.37 | -0.27 | -0.98 | 27.42 | 27.445 | 27.2841 | 6977947 |
| 1731627000 | 27.64 | -0.58 | -2.06 | 27.79 | 27.9 | 27.63 | 10170414 |
| 1731540600 | 28.22 | 0.3 | 1.07 | 28.46 | 28.47 | 28.18 | 10235816 |
| 1731454200 | 27.92 | -0.51 | -1.79 | 28.07 | 28.15 | 27.88 | 25968030 |
| 1731367800 | 28.43 | 0.5 | 1.79 | 28.56 | 28.63 | 28.42 | 10869609 |
| 1731108600 | 27.93 | -1.76 | -5.93 | 28.12 | 28.4195 | 27.78 | 21135107 |
| 1731022200 | 29.69 | 1.62 | 5.77 | 29.5 | 29.785 | 29.38 | 28648385 |
| 1730935800 | 28.07 | -0.59 | -2.06 | 27.82 | 28.23 | 27.7 | 26456401 |
| 1730849400 | 28.66 | 0.9 | 3.24 | 28.61 | 28.67 | 28.475 | 11289249 |
| 1730763000 | 27.76 | 0.42 | 1.54 | 27.89 | 28.02 | 27.73 | 5683267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
