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 | -0.17 | -0.670611439842 | 25.35 | 25.45 | 24.92 | 217481 | 25.20368063 | CS |
| 4 | -0.84 | -3.2282859339 | 26.02 | 26.25 | 24.59 | 219424 | 25.20923148 | CS |
| 12 | 1.33 | 5.57651991614 | 23.85 | 27.34 | 23.85 | 144951 | 25.54779576 | CS |
| 26 | 2.93 | 13.1685393258 | 22.25 | 27.34 | 20.97 | 114684 | 24.20710488 | CS |
| 52 | 4.16 | 19.7906755471 | 21.02 | 27.34 | 19.9 | 106440 | 23.74002001 | CS |
| 156 | 25.0906 | 28065.5480984 | 0.0894 | 41.5 | 0.0894 | 116434 | 25.82886935 | CS |
| 260 | 23.99 | 2015.96638655 | 1.19 | 41.5 | 0.0862 | 1695578 | 1.3936592 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908800 | 25.18 | -0.02 | -0.08 | 25.21 | 25.23 | 24.92 | 180538 |
| 1727822400 | 25.2 | 0 | 0.00 | 25.3 | 25.45 | 25.04 | 131881 |
| 1727735520 | 25.2 | -0.05 | -0.20 | 25.13 | 25.42 | 25.13 | 204297 |
| 1727476800 | 25.25 | 0.15 | 0.60 | 25.27 | 25.45 | 25.1 | 431214 |
| 1727390400 | 25.1 | -0.02 | -0.08 | 25.35 | 25.38 | 25.07 | 139476 |
| 1727304000 | 25.12 | -0.13 | -0.51 | 25.31 | 25.32 | 25.105 | 119035 |
| 1727217600 | 25.25 | 0.05 | 0.20 | 25.11 | 25.43 | 25.11 | 150213 |
| 1727131200 | 25.2 | 0.51 | 2.07 | 24.7 | 25.2 | 24.7 | 128803 |
| 1726872000 | 24.69 | -0.52 | -2.06 | 25.15 | 25.25 | 24.59 | 1037759 |
| 1726785600 | 25.21 | -0.09 | -0.36 | 25.415 | 25.46 | 25.12 | 178363 |
| 1726699200 | 25.3 | 0.05 | 0.20 | 25.24 | 26 | 25.21 | 298951 |
| 1726612800 | 25.25 | -0.13 | -0.51 | 25.495 | 25.53 | 25.17 | 203527 |
| 1726526400 | 25.38 | -0.12 | -0.47 | 25.54 | 25.62 | 25.2 | 122490 |
| 1726267200 | 25.5 | -0.3 | -1.16 | 25.55 | 25.81 | 25.36 | 152368 |
| 1726180800 | 25.8 | 0.18 | 0.70 | 25.67 | 25.85 | 25.43 | 133922 |
| 1726094400 | 25.62 | -0.07 | -0.27 | 25.55 | 25.66 | 25.22 | 128603 |
| 1726008000 | 25.69 | 0.22 | 0.86 | 25.49 | 25.72 | 25.38 | 122064 |
| 1725921600 | 25.47 | -0.33 | -1.28 | 25.66 | 25.89 | 25.21 | 202521 |
| 1725662400 | 25.8 | -0.1 | -0.39 | 25.99 | 26.01 | 25.64 | 164054 |
| 1725576000 | 25.9 | 0.01 | 0.04 | 26.02 | 26.25 | 25.81 | 158392 |
| 1725489600 | 25.89 | -0.31 | -1.18 | 26.17 | 26.29 | 25.72 | 138705 |
| 1725403200 | 26.2 | -0.2 | -0.76 | 26.34 | 26.56 | 26.14 | 205244 |
| 1725057600 | 26.4 | -0.1 | -0.38 | 26.66 | 26.95 | 26.38 | 267404 |
| 1724971200 | 26.5 | 0 | 0.00 | 26.71 | 26.71 | 26.42 | 197903 |
| 1724884800 | 26.5 | -0.4 | -1.49 | 26.95 | 27.1 | 26.46 | 174982 |
| 1724798400 | 26.9 | 0 | 0.00 | 26.9 | 27.27 | 26.88 | 201658 |
| 1724712000 | 26.9 | 0.01 | 0.04 | 27.14 | 27.34 | 26.89 | 155861 |
| 1724452800 | 26.89 | 0.87 | 3.34 | 26.22 | 27.24 | 25.95 | 156019 |
| 1724366400 | 26.02 | -0.03 | -0.12 | 26.13 | 26.18 | 25.97 | 57227 |
| 1724280000 | 26.05 | 0.25 | 0.97 | 25.98 | 26.19 | 25.8 | 74748 |
| 1724193600 | 25.8 | -0.14 | -0.54 | 25.88 | 26.01 | 25.74 | 52773 |
| 1724107200 | 25.94 | 0.09 | 0.35 | 25.83 | 26.06 | 25.8024 | 76824 |
| 1723848000 | 25.85 | 0.12 | 0.47 | 25.85 | 26.05 | 25.67 | 103099 |
| 1723761600 | 25.73 | -0.09 | -0.35 | 26.13 | 26.13 | 25.73 | 105870 |
| 1723675200 | 25.82 | 0.04 | 0.16 | 25.92 | 26.01 | 25.66 | 41341 |
| 1723588800 | 25.78 | 0.18 | 0.70 | 25.86 | 26.06 | 25.67 | 81815 |
| 1723502400 | 25.6 | 0.34 | 1.35 | 25.37 | 25.76 | 24.792 | 86947 |
| 1723243200 | 25.26 | 0.18 | 0.72 | 25.21 | 25.26 | 24.46 | 94737 |
| 1723156800 | 25.08 | 0.28 | 1.13 | 25.02 | 25.26 | 24.7966 | 53937 |
| 1723070400 | 24.8 | 0.13 | 0.53 | 24.66 | 25.34 | 24.66 | 97951 |
| 1722984000 | 24.67 | 0.27 | 1.11 | 24.32 | 24.85 | 24.17 | 68737 |
| 1722897600 | 24.4 | -0.69 | -2.75 | 24.44 | 24.54 | 24.09 | 100883 |
| 1722638400 | 25.09 | -0.45 | -1.76 | 25.3 | 25.5 | 24.98 | 87860 |
| 1722552000 | 25.54 | -0.23 | -0.89 | 25.78 | 25.94 | 25.34 | 105126 |
| 1722465600 | 25.77 | -0.13 | -0.50 | 25.92 | 26.37 | 25.72 | 130260 |
| 1722379200 | 25.9 | -0.05 | -0.19 | 26.08 | 26.16 | 25.85 | 103255 |
| 1722292800 | 25.95 | -0.29 | -1.11 | 26.24 | 26.275 | 25.82 | 91500 |
| 1722033600 | 26.24 | 0.59 | 2.30 | 25.9 | 26.32 | 25.74 | 67732 |
| 1721947200 | 25.65 | -0.08 | -0.31 | 25.805 | 26.12 | 25.62 | 86817 |
| 1721860800 | 25.73 | -0.28 | -1.08 | 26 | 26.18 | 25.72 | 65741 |
| 1721774400 | 26.01 | 0.03 | 0.12 | 26 | 26.28 | 25.93 | 133541 |
| 1721688000 | 25.98 | 0.16 | 0.62 | 25.84 | 26.1 | 25.64 | 40169 |
| 1721428800 | 25.82 | 0.29 | 1.14 | 25.53 | 25.9 | 25.53 | 74207 |
| 1721342400 | 25.53 | -0.57 | -2.18 | 25.93 | 26.38 | 25.5 | 93725 |
| 1721256000 | 26.1 | 0.14 | 0.54 | 26.155 | 26.35 | 26.07 | 92821 |
| 1721169600 | 25.96 | 0.47 | 1.84 | 25.67 | 26.24 | 25.6 | 112211 |
| 1721083200 | 25.49 | 0.63 | 2.53 | 25.02 | 25.56 | 24.86 | 94068 |
| 1720824000 | 24.86 | 0.44 | 1.80 | 24.7 | 25.02 | 24.62 | 74978 |
| 1720737600 | 24.42 | 0.75 | 3.17 | 23.85 | 24.76 | 23.85 | 114943 |
| 1720651200 | 23.67 | 0.34 | 1.46 | 23.45 | 23.82 | 23.2572 | 65667 |
| 1720564800 | 23.33 | -0.23 | -0.98 | 23.5 | 23.5 | 23.2 | 66052 |
| 1720478400 | 23.56 | 0.36 | 1.55 | 23.28 | 23.64 | 23.28 | 53504 |
| 1720219200 | 23.2 | -0.22 | -0.94 | 23.42 | 23.45 | 22.97 | 94215 |
| 1720040640 | 23.42 | 0.02 | 0.09 | 23.49 | 23.66 | 23.395 | 54423 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
