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 | -0.825 | -3.08873081243 | 26.71 | 27.03 | 25.7 | 41467385 | 26.4017574 | CS |
| 4 | -0.215 | -0.823754789272 | 26.1 | 27.03 | 25.17 | 41697805 | 26.04172012 | CS |
| 12 | -0.075 | -0.288906009245 | 25.96 | 27.57 | 25.126 | 39866439 | 26.23061983 | CS |
| 26 | -2.405 | -8.50123718628 | 28.29 | 30.43 | 24.48 | 38565928 | 26.97412282 | CS |
| 52 | -0.415 | -1.57794676806 | 26.3 | 31.54 | 24.48 | 37691798 | 27.50198999 | CS |
| 156 | -21.715 | -45.6197478992 | 47.6 | 56.32 | 24.48 | 30383097 | 34.50530158 | CS |
| 260 | -9.255 | -26.3375071144 | 35.14 | 61.71 | 24.48 | 31595348 | 37.38430307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 26.25 | -0.18 | -0.68 | 26.37 | 26.895 | 25.97 | 54017230 |
| 1740786000 | 26.43 | 0.33 | 1.26 | 26.09 | 26.49 | 25.91 | 51503347 |
| 1740699600 | 26.1 | -0.32 | -1.21 | 26.285 | 26.5 | 26.010906 | 28242058 |
| 1740613200 | 26.42 | -0.32 | -1.20 | 26.68 | 26.78 | 26.35 | 30064948 |
| 1740526800 | 26.74 | 0.09 | 0.34 | 26.71 | 27.03 | 26.54 | 43509342 |
| 1740440400 | 26.65 | 0.35 | 1.33 | 26.4 | 26.74 | 25.88 | 43717966 |
| 1740181200 | 26.3 | 0.4 | 1.54 | 25.87 | 26.57 | 25.845 | 54584158 |
| 1740094800 | 25.9 | 0.01 | 0.04 | 25.86 | 26.08 | 25.75 | 37118652 |
| 1740008400 | 25.89 | 0.33 | 1.29 | 25.56 | 25.915 | 25.5 | 37496320 |
| 1739922000 | 25.56 | 0.03 | 0.12 | 25.62 | 25.74 | 25.42 | 40495975 |
| 1739576400 | 25.53 | -0.11 | -0.43 | 25.67 | 25.83 | 25.47 | 33091185 |
| 1739490000 | 25.64 | 0.17 | 0.67 | 25.49 | 25.74 | 25.33 | 30604840 |
| 1739403600 | 25.47 | -0.06 | -0.24 | 25.51 | 25.615 | 25.17 | 31619065 |
| 1739317200 | 25.53 | -0.34 | -1.31 | 25.85 | 25.91 | 25.46 | 36570279 |
| 1739230800 | 25.87 | 0.13 | 0.51 | 25.8 | 26.12 | 25.51 | 39691466 |
| 1738971600 | 25.74 | -0.09 | -0.35 | 25.88 | 25.9599 | 25.53 | 35778893 |
| 1738885200 | 25.83 | -0.61 | -2.31 | 26.42 | 26.47 | 25.78 | 45105155 |
| 1738798800 | 26.44 | 0.57 | 2.20 | 26 | 26.69 | 25.7 | 50420892 |
| 1738712400 | 25.87 | -0.33 | -1.26 | 26.1 | 26.9168 | 25.6 | 68626523 |
| 1738626000 | 26.2 | -0.32 | -1.21 | 26.25 | 26.46 | 26.15 | 47735905 |
| 1738366800 | 26.52 | -0.39 | -1.45 | 26.92 | 27.01 | 26.42 | 37312431 |
| 1738280400 | 26.91 | 0.29 | 1.09 | 26.66 | 27.01 | 26.58 | 32215065 |
| 1738194000 | 26.62 | -0.13 | -0.49 | 26.8 | 27.07 | 26.57 | 34407803 |
| 1738107600 | 26.75 | -0.11 | -0.41 | 26.75 | 26.86 | 26.49 | 43246744 |
| 1738021200 | 26.86 | 0.77 | 2.95 | 26.24 | 26.97 | 26.18 | 49192364 |
| 1737762000 | 26.09 | 0.08 | 0.31 | 26.02 | 26.2 | 25.96 | 31110109 |
| 1737675600 | 26.01 | 0 | 0.00 | 26.01 | 26.01 | 26.01 | 0 |
| 1737589200 | 26.01 | -0.63 | -2.36 | 26.56 | 26.6 | 25.97 | 39844974 |
| 1737502800 | 26.64 | 0.34 | 1.29 | 26.44 | 26.64 | 26.39 | 38906101 |
| 1737157200 | 26.3 | -0.19 | -0.72 | 26.43 | 26.56 | 26.22 | 35164101 |
| 1737070800 | 26.49 | 0.27 | 1.03 | 26.1 | 26.57 | 25.96 | 29973369 |
| 1736984400 | 26.22 | -0.19 | -0.72 | 26.48 | 26.65 | 26.21 | 38052065 |
| 1736898000 | 26.41 | -0.39 | -1.46 | 26.8 | 26.87 | 26.27 | 25850792 |
| 1736811600 | 26.8 | 0.08 | 0.30 | 26.65 | 26.81 | 26.36 | 28351668 |
| 1736552400 | 26.72 | -0.14 | -0.52 | 26.87 | 27.05 | 26.69 | 31808611 |
| 1736379600 | 26.86 | -0.27 | -1.00 | 26.84 | 26.99 | 26.23 | 34635080 |
| 1736293200 | 27.13 | 0.24 | 0.89 | 27 | 27.57 | 26.95 | 34427927 |
| 1736206800 | 26.89 | 0.3 | 1.13 | 26.72 | 27.25 | 26.6 | 43183744 |
| 1735947600 | 26.59 | -0.02 | -0.08 | 26.65 | 26.84 | 26.5201 | 32817194 |
| 1735861200 | 26.61 | 0.08 | 0.30 | 26.615 | 26.86 | 26.56 | 32248795 |
| 1735688400 | 26.53 | 0.11 | 0.42 | 26.42 | 26.65 | 26.36 | 27074375 |
| 1735602000 | 26.42 | -0.2 | -0.75 | 26.47 | 26.58 | 26.24 | 31960698 |
| 1735342800 | 26.62 | 0.06 | 0.23 | 26.43 | 26.85 | 26.4225 | 34358373 |
| 1735256400 | 26.56 | -0.18 | -0.67 | 26.62 | 26.72 | 26.48 | 31419101 |
| 1735077840 | 26.74 | 0.03 | 0.11 | 26.64 | 26.77 | 26.3812 | 19716418 |
| 1734997200 | 26.71 | 0.35 | 1.33 | 26.35 | 26.75 | 26.19 | 34475035 |
| 1734738000 | 26.36 | 0.59 | 2.29 | 26.015 | 26.49 | 25.96 | 110949732 |
| 1734651600 | 25.77 | -0.12 | -0.46 | 25.9347 | 26.09 | 25.575 | 48939640 |
| 1734565200 | 25.89 | -0.54 | -2.04 | 26.29 | 26.52 | 25.86 | 46346341 |
| 1734478800 | 26.43 | 1.18 | 4.67 | 25.9 | 26.46 | 25.86 | 67817862 |
| 1734392400 | 25.25 | -0.33 | -1.29 | 25.59 | 25.75 | 25.2218 | 39046241 |
| 1734133200 | 25.58 | 0.21 | 0.83 | 25.35 | 25.66 | 25.26 | 28430860 |
| 1734046800 | 25.37 | 0.14 | 0.55 | 25.16 | 25.48 | 25.126 | 38627832 |
| 1733960400 | 25.23 | -0.34 | -1.33 | 25.39 | 25.5137 | 25.17 | 38552400 |
| 1733874000 | 25.57 | -0.53 | -2.03 | 25.96 | 26.02 | 25.51 | 42329653 |
| 1733787600 | 26.1 | 0.37 | 1.44 | 25.74 | 26.44 | 25.63 | 36203613 |
| 1733528400 | 25.73 | 0.03 | 0.12 | 25.74 | 26.1 | 25.59 | 30699551 |
| 1733442000 | 25.7 | 0.47 | 1.86 | 25.23 | 25.79 | 25.18 | 42830302 |
| 1733355600 | 25.23 | -0.33 | -1.29 | 25.45 | 25.5 | 25.18 | 41335110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
