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 | -0.053225 | -0.201585223017 | 26.403225 | 26.5 | 26.16 | 2596 | 26.38499475 | CS |
| 4 | -0.35 | -1.31086142322 | 26.7 | 27.25 | 26.01 | 2590 | 26.58254517 | CS |
| 12 | 0.3 | 1.15163147793 | 26.05 | 27.478 | 25.7 | 2965 | 26.51537991 | CS |
| 26 | 0.852 | 3.3414385442 | 25.498 | 27.478 | 24.9 | 3720 | 25.88784646 | CS |
| 52 | 1.54 | 6.2071745264 | 24.81 | 27.478 | 24.26 | 4190 | 25.48426254 | CS |
| 156 | 1.35 | 5.4 | 25 | 27.478 | 24.26 | 4183 | 25.48291542 | CS |
| 260 | 1.35 | 5.4 | 25 | 27.478 | 24.26 | 4183 | 25.48291542 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 26.35 | 0.02 | 0.08 | 26.35 | 26.39 | 26.35 | 211 |
| 1732664100 | 26.3285 | 0.09 | 0.33 | 26.4 | 26.4 | 26.25 | 2403 |
| 1732577700 | 26.240675 | -0.12 | -0.46 | 26.3 | 26.39 | 26.2 | 1110 |
| 1732318500 | 26.3627 | -0.01 | -0.05 | 26.25 | 26.3627 | 26.16 | 3828 |
| 1732232100 | 26.375 | -0.13 | -0.47 | 26.26 | 26.5 | 26.26 | 3008 |
| 1732145700 | 26.5 | 0.19 | 0.72 | 26.16 | 26.5 | 26.16 | 3532 |
| 1732059300 | 26.31 | 0.21 | 0.80 | 26.06 | 26.5 | 26.05 | 3167 |
| 1731972900 | 26.1 | -0.4 | -1.51 | 26.3 | 26.3 | 26.01 | 3139 |
| 1731713700 | 26.5 | -0.04 | -0.15 | 26.5 | 26.5 | 26.25 | 1252 |
| 1731627300 | 26.54 | -0.48 | -1.78 | 26.54 | 26.55 | 26.2 | 2962 |
| 1731540900 | 27.02 | 0.27 | 1.01 | 26.99 | 27.25 | 26.51 | 8690 |
| 1731454500 | 26.75 | 0.45 | 1.71 | 26.98 | 26.99 | 26.75 | 2677 |
| 1731368100 | 26.3 | -0.65 | -2.41 | 26.95 | 27.25 | 26.1 | 6504 |
| 1731108900 | 26.95 | 0.01 | 0.04 | 26.94 | 26.95 | 26.94 | 1087 |
| 1731022500 | 26.94 | 0.25 | 0.94 | 26.49 | 27.18 | 26.49 | 4226 |
| 1730936100 | 26.69 | -0.16 | -0.60 | 26.72 | 26.72 | 26.69 | 999 |
| 1730849700 | 26.8499 | 0 | 0.00 | 26.82 | 26.8499 | 26.82 | 182 |
| 1730763300 | 26.8499 | 0.45 | 1.70 | 26.11 | 26.8499 | 26.02 | 3669 |
| 1730500500 | 26.4 | 0 | 0.00 | 26.4 | 26.475 | 26.4 | 227 |
| 1730414100 | 26.4 | -0.3 | -1.12 | 26.11 | 26.5 | 26.11 | 946 |
| 1730327700 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 4 |
| 1730241300 | 26.7 | 0.3 | 1.14 | 26.7 | 26.7 | 26.66 | 115 |
| 1730154900 | 26.4 | -0.44 | -1.64 | 26.5 | 26.51 | 26.35 | 2025 |
| 1729895700 | 26.84 | 0.27 | 1.02 | 26.51 | 26.84 | 26.51 | 248 |
| 1729809300 | 26.57 | -0.11 | -0.41 | 26.49 | 26.65 | 26.49 | 1865 |
| 1729722900 | 26.68 | -0.62 | -2.27 | 27.01 | 27.01 | 26.04 | 2624 |
| 1729636500 | 27.2999 | 0.45 | 1.68 | 27.02 | 27.3 | 27.02 | 1303 |
| 1729550100 | 26.85 | 0.1 | 0.37 | 26.82 | 26.98 | 26.42 | 4703 |
| 1729290900 | 26.75 | 0.3 | 1.13 | 26.69 | 26.81 | 26.2 | 5792 |
| 1729204500 | 26.45 | -0.57 | -2.11 | 27.03 | 27.05 | 26.24 | 10062 |
| 1729118100 | 27.02 | 0.17 | 0.63 | 27 | 27.2 | 27 | 3391 |
| 1729031700 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 39 |
| 1728945300 | 26.85 | 0.23 | 0.86 | 26.47 | 26.91 | 26.47 | 2301 |
| 1728686100 | 26.62 | 0.63 | 2.42 | 26.05 | 26.65 | 26.05 | 982 |
| 1728599700 | 25.992 | -0.66 | -2.47 | 25.97 | 26.355 | 25.97 | 705 |
| 1728513300 | 26.65 | 0.28 | 1.06 | 26.385949 | 26.65 | 26.06 | 5436 |
| 1728426900 | 26.37 | -1.11 | -4.03 | 26.19 | 26.41 | 26.175 | 1393 |
| 1728340500 | 27.478 | 1.17 | 4.44 | 26.19 | 27.478 | 26.045 | 2589 |
| 1728081300 | 26.3099 | -0.46 | -1.72 | 26.37 | 26.705 | 26.3 | 710 |
| 1727994900 | 26.77 | 0.44 | 1.67 | 26.65 | 26.77 | 25.7 | 3978 |
| 1727908500 | 26.33 | -0.04 | -0.15 | 26.74 | 26.74 | 26.33 | 437 |
| 1727822100 | 26.37 | -0.18 | -0.68 | 26.55 | 27.39 | 26.02 | 8383 |
| 1727735700 | 26.55 | -0.24 | -0.90 | 26.55 | 26.55 | 26.55 | 155 |
| 1727476500 | 26.7899 | 0.24 | 0.90 | 26.78 | 26.7899 | 26.67 | 424 |
| 1727390100 | 26.55 | 0 | 0.00 | 26.78 | 26.78 | 26.55 | 0 |
| 1727303700 | 26.55 | -0.07 | -0.26 | 26.67 | 26.67 | 26.55 | 25359 |
| 1727217300 | 26.62 | 0.45 | 1.72 | 26.12 | 27 | 26.12 | 1209 |
| 1727130900 | 26.17 | -0.16 | -0.61 | 26.26 | 26.26 | 26.17 | 470 |
| 1726871700 | 26.33 | 0.1 | 0.40 | 26.112 | 26.34 | 25.962 | 2493 |
| 1726785300 | 26.225 | -0.13 | -0.51 | 26.36 | 26.36 | 26.1 | 866 |
| 1726698900 | 26.3599 | -0.06 | -0.23 | 26.07 | 26.36 | 26.07 | 1036 |
| 1726612500 | 26.42 | 0.37 | 1.40 | 26.05 | 26.42 | 26.05 | 4738 |
| 1726526100 | 26.055 | -0.15 | -0.55 | 26.17 | 26.24 | 25.91 | 2465 |
| 1726266900 | 26.2 | 0.07 | 0.27 | 26.17 | 26.24 | 26.13 | 5014 |
| 1726180500 | 26.13 | -0.03 | -0.11 | 26.17 | 26.225 | 26.13 | 1897 |
| 1726094100 | 26.16 | 0.06 | 0.23 | 26.16 | 26.2972 | 26.16 | 1571 |
| 1726007700 | 26.1 | -0.1 | -0.38 | 26.16 | 26.16 | 25.89 | 11454 |
| 1725921300 | 26.2 | 0.08 | 0.32 | 26.15 | 26.2 | 26.02 | 2817 |
| 1725662100 | 26.1153 | -0.03 | -0.13 | 26 | 26.1157 | 25.95 | 2786 |
| 1725575700 | 26.15 | 0 | 0.00 | 26.15 | 26.15 | 26.15 | 575 |
| 1725489300 | 26.15 | 0.03 | 0.11 | 26.05 | 26.16 | 26.05 | 2116 |
| 1725402900 | 26.12 | 0.2 | 0.77 | 26.04 | 26.31 | 25.91 | 4485 |
| 1725057300 | 25.92 | 0.3 | 1.17 | 25.68 | 25.92 | 25.68 | 2421 |
| 1724970900 | 25.62 | 0.02 | 0.08 | 25.65 | 25.665 | 25.599 | 2280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
