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 | -0.7798 | -2.89028910304 | 26.98 | 27.26 | 25.8628 | 3139 | 26.84074793 | SP |
| 4 | -0.6498 | -2.42011173184 | 26.85 | 27.6485 | 25.8628 | 2823 | 27.16099171 | SP |
| 12 | 0.9002 | 3.5581027668 | 25.3 | 27.6485 | 24.755 | 3119 | 26.1043833 | SP |
| 26 | 1.9802 | 8.17588769612 | 24.22 | 27.6485 | 21.7176 | 6196 | 24.4419929 | SP |
| 52 | 4.0502 | 18.2853273138 | 22.15 | 27.6485 | 21.18 | 13834 | 23.2686615 | SP |
| 156 | 1.2002 | 4.8008 | 25 | 29.76 | 21.18 | 19289 | 25.03244674 | SP |
| 260 | 5.0402 | 23.8194706994 | 21.16 | 29.76 | 13.4 | 20337 | 23.34716331 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 26.2002 | 0.34 | 1.30 | 25.93 | 26.35 | 25.93 | 7506 |
| 1734651300 | 25.8628 | -0.06 | -0.22 | 26.22 | 26.23 | 25.8628 | 1942 |
| 1734564900 | 25.92 | -1.08 | -4.00 | 27 | 27 | 25.92 | 505 |
| 1734478500 | 27 | -0.18 | -0.66 | 27.05 | 27.05 | 26.9134 | 11760 |
| 1734392100 | 27.18 | 0.11 | 0.42 | 27.14 | 27.26 | 27.13 | 1369 |
| 1734132900 | 27.0669 | 0.02 | 0.06 | 26.98 | 27.0669 | 26.98 | 119 |
| 1734046500 | 27.05 | -0.23 | -0.84 | 27.1 | 27.25 | 27.05 | 459 |
| 1733960100 | 27.2783 | 0.34 | 1.27 | 27.162 | 27.3101 | 27.162 | 1181 |
| 1733873700 | 26.9364 | -0.23 | -0.86 | 27.09 | 27.19 | 26.9364 | 2559 |
| 1733787300 | 27.17 | -0.37 | -1.34 | 27.51 | 27.52 | 27.17 | 374 |
| 1733528100 | 27.54 | 0.17 | 0.63 | 27.5 | 27.57 | 27.49 | 8877 |
| 1733441700 | 27.3678 | -0.28 | -1.02 | 27.53 | 27.53 | 27.3678 | 2377 |
| 1733355300 | 27.6485 | 0.33 | 1.20 | 27.52 | 27.6485 | 27.52 | 2233 |
| 1733268900 | 27.32 | -0.05 | -0.18 | 27.29 | 27.32 | 27.26 | 4936 |
| 1733182500 | 27.37 | 0.13 | 0.48 | 27.4 | 27.42 | 27.35 | 3423 |
| 1732917840 | 27.24 | 0.15 | 0.56 | 27.28 | 27.29 | 27.24 | 456 |
| 1732750500 | 27.0877 | -0.18 | -0.66 | 27.17 | 27.17 | 27.04 | 1427 |
| 1732664100 | 27.2678 | -0.02 | -0.08 | 27.26 | 27.32 | 27.24 | 1767 |
| 1732577700 | 27.29 | 0.25 | 0.94 | 27.26 | 27.42 | 27.26 | 1146 |
| 1732318500 | 27.035 | 0.27 | 0.99 | 26.85 | 27.05 | 26.83 | 4774 |
| 1732232100 | 26.77 | 0.47 | 1.78 | 26.57 | 26.78 | 26.545 | 2652 |
| 1732145700 | 26.3008 | 0.02 | 0.06 | 26.0323 | 26.3008 | 26.0323 | 3043 |
| 1732059300 | 26.285 | 0.18 | 0.69 | 26.13 | 26.285 | 26.13 | 664 |
| 1731972900 | 26.1045 | 0.12 | 0.46 | 25.93 | 26.2 | 25.93 | 284 |
| 1731713700 | 25.9846 | -0.51 | -1.91 | 26.22 | 26.22 | 25.95 | 1122 |
| 1731627300 | 26.49 | -0.16 | -0.60 | 26.69 | 26.69 | 26.43 | 4243 |
| 1731540900 | 26.65 | -0.13 | -0.48 | 26.78 | 26.8779 | 26.65 | 961 |
| 1731454500 | 26.7772 | -0.23 | -0.85 | 26.75 | 26.7772 | 26.68 | 8283 |
| 1731368100 | 27.0061 | 0.18 | 0.66 | 26.9051 | 27.0061 | 26.9051 | 1351 |
| 1731108900 | 26.83 | 0.02 | 0.07 | 26.79 | 26.83 | 26.71 | 1768 |
| 1731022500 | 26.81 | 0.36 | 1.36 | 26.56 | 26.81 | 26.56 | 1399 |
| 1730936100 | 26.45 | 0.88 | 3.46 | 26.13 | 26.4699 | 26.13 | 7702 |
| 1730849700 | 25.5651 | 0.42 | 1.67 | 25.3 | 25.5651 | 25.3 | 411 |
| 1730763300 | 25.1464 | -0.01 | -0.05 | 25.2356 | 25.2356 | 25.1464 | 3492 |
| 1730500500 | 25.1579 | 0.11 | 0.43 | 25.31 | 25.31 | 25.15 | 1008 |
| 1730414100 | 25.05 | -0.39 | -1.53 | 25.33 | 25.33 | 25.05 | 10939 |
| 1730327700 | 25.44 | -0.21 | -0.82 | 25.45 | 25.69 | 25.44 | 11969 |
| 1730241300 | 25.65 | 0.15 | 0.59 | 25.34 | 25.65 | 25.34 | 773 |
| 1730154900 | 25.5 | 0.21 | 0.83 | 25.42 | 25.56 | 25.42 | 1403 |
| 1729895700 | 25.29 | -0.02 | -0.06 | 25.38 | 25.5601 | 25.29 | 1183 |
| 1729809300 | 25.305 | 0.11 | 0.46 | 25.2741 | 25.305 | 25.2741 | 1140 |
| 1729722900 | 25.19 | -0.27 | -1.06 | 25.33 | 25.44 | 25.1 | 5678 |
| 1729636500 | 25.4603 | -0.16 | -0.62 | 25.38 | 25.49 | 25.38 | 2708 |
| 1729550100 | 25.62 | -0.14 | -0.54 | 25.72 | 25.72 | 25.51 | 2113 |
| 1729290900 | 25.76 | 0.11 | 0.42 | 25.76 | 25.76 | 25.7 | 7752 |
| 1729204500 | 25.652 | -0.07 | -0.26 | 25.71 | 25.765 | 25.652 | 1751 |
| 1729118100 | 25.72 | 0.24 | 0.94 | 25.57 | 25.72 | 25.57 | 3940 |
| 1729031700 | 25.48 | -0.35 | -1.37 | 25.83 | 25.83 | 25.48 | 341 |
| 1728945300 | 25.8338 | 0.25 | 0.99 | 25.77 | 25.86 | 25.77 | 1734 |
| 1728686100 | 25.58 | 0.26 | 1.03 | 25.2 | 25.61 | 25.2 | 1818 |
| 1728599700 | 25.32 | -0.01 | -0.04 | 25.29 | 25.32 | 25.175 | 5613 |
| 1728513300 | 25.33 | 0.2 | 0.80 | 25.07 | 25.34 | 25.07 | 12910 |
| 1728426900 | 25.13 | 0.17 | 0.68 | 25.06 | 25.15 | 25.06 | 831 |
| 1728340500 | 24.9599 | -0.24 | -0.95 | 25.04 | 25.06 | 24.9599 | 1253 |
| 1728081300 | 25.2 | 0.41 | 1.65 | 25.12 | 25.2 | 25 | 4128 |
| 1727994900 | 24.79 | -0.16 | -0.64 | 24.86 | 24.94 | 24.79 | 3966 |
| 1727908500 | 24.95 | 0.06 | 0.24 | 24.87 | 24.98 | 24.755 | 2754 |
| 1727822100 | 24.89 | -0.32 | -1.27 | 25.23 | 25.23 | 24.83 | 1319 |
| 1727735700 | 25.21 | 0.03 | 0.12 | 25.16 | 25.21 | 25.13 | 3535 |
| 1727476500 | 25.18 | -0.11 | -0.43 | 25.3 | 25.36 | 25.18 | 759 |
| 1727390100 | 25.29 | 0.31 | 1.22 | 25.34 | 25.42 | 25.11 | 12255 |
| 1727303700 | 24.985 | -0.08 | -0.30 | 25 | 25 | 24.985 | 77 |
| 1727217300 | 25.0604 | 0.11 | 0.45 | 25.09 | 25.09 | 25.03 | 3227 |
| 1727130900 | 24.9491 | 0.09 | 0.35 | 24.9 | 24.9491 | 24.9 | 615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
