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 | 0.64 | 2.5538707103 | 25.06 | 26.59 | 24.8 | 125944 | 25.4956025 | CS |
| 4 | 0.42 | 1.66139240506 | 25.28 | 26.59 | 23.925 | 133534 | 24.92543676 | CS |
| 12 | -0.38 | -1.45705521472 | 26.08 | 27.8 | 23.925 | 129973 | 25.75877099 | CS |
| 26 | -2.01 | -7.25369902562 | 27.71 | 29.45 | 23.925 | 171217 | 26.66161469 | CS |
| 52 | -1.42 | -5.23598820059 | 27.12 | 31.44 | 23.58 | 152510 | 27.33130108 | CS |
| 156 | -2.79 | -9.79290979291 | 28.49 | 48.66 | 23.58 | 157646 | 31.57217043 | CS |
| 260 | -0.18 | -0.695517774343 | 25.88 | 48.66 | 8.12 | 184215 | 24.92651257 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 25.7 | -0.31 | -1.19 | 26 | 26.59 | 25.43 | 121147 |
| 1721256000 | 26.01 | 0.34 | 1.32 | 25.5 | 26.15 | 25.475 | 136900 |
| 1721169600 | 25.67 | 0.84 | 3.38 | 25.07 | 25.71 | 25.04 | 109844 |
| 1721083200 | 24.83 | -0.6 | -2.36 | 25.68 | 25.68 | 24.8 | 128059 |
| 1720824000 | 25.43 | -0.11 | -0.43 | 25.91 | 25.93 | 24.97 | 137832 |
| 1720737600 | 25.54 | 1 | 4.07 | 25.06 | 25.6 | 25.02 | 118199 |
| 1720651200 | 24.54 | 0.08 | 0.33 | 24.52 | 24.69 | 24.3901 | 77885 |
| 1720564800 | 24.46 | -0.22 | -0.89 | 24.71 | 24.78 | 24.435 | 205232 |
| 1720478400 | 24.68 | 0.42 | 1.73 | 24.51 | 24.89 | 24.51 | 107777 |
| 1720219200 | 24.26 | -0.46 | -1.86 | 24.38 | 24.48 | 23.925 | 147910 |
| 1720040640 | 24.72 | 0.26 | 1.06 | 24.43 | 24.72 | 24.37 | 67534 |
| 1719960000 | 24.46 | -0.07 | -0.29 | 24.7 | 24.7 | 24.39 | 86760 |
| 1719873600 | 24.53 | 0.1 | 0.41 | 24.84 | 24.94 | 24.15 | 120953 |
| 1719614400 | 24.43 | 0 | 0.00 | 24.43 | 24.43 | 24.43 | 0 |
| 1719528000 | 24.43 | -0.73 | -2.90 | 25.26 | 25.27 | 24.265 | 89366 |
| 1719441600 | 25.16 | 0.06 | 0.24 | 24.96 | 25.255 | 24.91 | 78262 |
| 1719355200 | 25.1 | -0.17 | -0.67 | 25.22 | 25.42 | 24.985 | 87712 |
| 1719268800 | 25.27 | 0.44 | 1.77 | 25.01 | 25.38 | 24.925 | 102922 |
| 1719009600 | 24.83 | -0.31 | -1.23 | 25.02 | 25.13 | 24.78 | 425099 |
| 1718923200 | 25.14 | -0.25 | -0.98 | 25.28 | 25.49 | 25.07 | 105211 |
| 1718750400 | 25.39 | -0.17 | -0.67 | 25.47 | 25.5483 | 25.17 | 105589 |
| 1718664000 | 25.56 | 0.5 | 2.00 | 25.12 | 25.6 | 24.94 | 155832 |
| 1718404800 | 25.06 | 0.04 | 0.16 | 24.76 | 25.119 | 24.6 | 309623 |
| 1718318400 | 25.02 | 0.12 | 0.48 | 24.78 | 25.11 | 24.35 | 182625 |
| 1718232000 | 24.9 | -0.63 | -2.47 | 25.6 | 25.75 | 24.685 | 158861 |
| 1718145600 | 25.53 | 0.09 | 0.35 | 25.19 | 25.55 | 25.01 | 121841 |
| 1718059200 | 25.44 | -0.76 | -2.90 | 25.87 | 25.87 | 25.37 | 117173 |
| 1717800000 | 26.2 | 0.13 | 0.50 | 25.91 | 26.325 | 25.91 | 160359 |
| 1717713600 | 26.07 | -0.23 | -0.87 | 26.37 | 26.37 | 25.81 | 112872 |
| 1717627200 | 26.3 | 0.29 | 1.11 | 26.21 | 26.38 | 25.83 | 125563 |
| 1717540800 | 26.01 | -0.81 | -3.02 | 26.75 | 26.75 | 25.91 | 137044 |
| 1717454400 | 26.82 | 0.32 | 1.21 | 26.64 | 26.96 | 26.38 | 140056 |
| 1717195200 | 26.5 | 0.22 | 0.84 | 26.28 | 26.61 | 26.18 | 247905 |
| 1717108800 | 26.28 | -0.48 | -1.79 | 26.32 | 26.73 | 26.03 | 204282 |
| 1717022400 | 26.76 | -0.5 | -1.83 | 26.88 | 27.279 | 26.69 | 142108 |
| 1716936000 | 27.26 | 0.38 | 1.41 | 26.88 | 27.31 | 26.88 | 111291 |
| 1716590400 | 26.88 | 0.23 | 0.86 | 26.84 | 27.02 | 26.83 | 89416 |
| 1716504000 | 26.65 | -0.02 | -0.07 | 26.63 | 26.765 | 26.3 | 127215 |
| 1716417600 | 26.67 | -0.32 | -1.19 | 26.96 | 27.02 | 26.565 | 106010 |
| 1716331200 | 26.99 | -0.04 | -0.15 | 27 | 27.08 | 26.86 | 66984 |
| 1716244800 | 27.03 | -0.49 | -1.78 | 27.75 | 27.75 | 26.99 | 101548 |
| 1715985600 | 27.52 | 0.06 | 0.22 | 27.48 | 27.54 | 27.19 | 81536 |
| 1715899200 | 27.46 | 0.16 | 0.59 | 27.18 | 27.8 | 27.1 | 158826 |
| 1715812800 | 27.3 | 0.01 | 0.04 | 27.39 | 27.45 | 27.02 | 85542 |
| 1715726400 | 27.29 | 0.59 | 2.21 | 27.15 | 27.34 | 26.89 | 143409 |
| 1715640000 | 26.7 | 0.4 | 1.52 | 26.63 | 26.825 | 26.46 | 79730 |
| 1715380800 | 26.3 | -0.14 | -0.53 | 26.51 | 26.51 | 25.94 | 97531 |
| 1715294400 | 26.44 | 0.13 | 0.49 | 26.27 | 26.44 | 26.1 | 70814 |
| 1715208000 | 26.31 | 0.26 | 1.00 | 25.86 | 26.32 | 25.79 | 95185 |
| 1715121600 | 26.05 | -0.36 | -1.36 | 26.44 | 26.665 | 26.04 | 82534 |
| 1715035200 | 26.41 | 0.36 | 1.38 | 26.19 | 26.8 | 26.19 | 134499 |
| 1714776000 | 26.05 | 0.16 | 0.62 | 26.23 | 26.285 | 26 | 81881 |
| 1714689600 | 25.89 | 0.29 | 1.13 | 25.82 | 26.005 | 25.695 | 76218 |
| 1714603200 | 25.6 | 0.13 | 0.51 | 25.53 | 26.12 | 25.4784 | 116285 |
| 1714516800 | 25.47 | -0.59 | -2.26 | 25.95 | 26.02 | 25.42 | 126298 |
| 1714430400 | 26.06 | 0.07 | 0.27 | 26.14 | 26.43 | 26.04 | 99280 |
| 1714171200 | 25.99 | -0.31 | -1.18 | 26.32 | 26.51 | 25.95 | 100775 |
| 1714084800 | 26.3 | 0.1 | 0.38 | 25.98 | 26.41 | 25.96 | 224556 |
| 1713998400 | 26.2 | -0.31 | -1.17 | 26.3 | 26.635 | 26.102 | 283963 |
| 1713912000 | 26.51 | 0.8 | 3.11 | 25.67 | 26.6 | 25.65 | 152768 |
| 1713825600 | 25.71 | 0.14 | 0.55 | 25.68 | 25.92 | 25.55 | 156644 |
| 1713566400 | 25.57 | 0.75 | 3.02 | 24.73 | 25.6 | 24.73 | 191384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
