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 | 0.676751592357 | 25.12 | 25.33 | 24.7847 | 7761 | 25.04657507 | CS |
| 4 | 0.41 | 1.64790996785 | 24.88 | 25.33 | 24.7847 | 11544 | 25.04881268 | CS |
| 12 | 0.19 | 0.756972111554 | 25.1 | 26.05 | 24.78 | 9891 | 25.24133949 | CS |
| 26 | 0.35 | 1.4033680834 | 24.94 | 26.05 | 24.57 | 12808 | 25.26531193 | CS |
| 52 | 1.3 | 5.4189245519 | 23.99 | 26.05 | 23.4902 | 15192 | 25.03656109 | CS |
| 156 | -1.32 | -4.96054114994 | 26.61 | 26.91 | 21.49 | 18442 | 24.62556358 | CS |
| 260 | -1.32 | -4.96054114994 | 26.61 | 28.05 | 15 | 20487 | 25.10927441 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 25.29 | 0.19 | 0.76 | 24.76 | 25.33 | 24.76 | 52633 |
| 1732750800 | 25.1 | 0.08 | 0.32 | 25 | 25.1 | 25 | 5198 |
| 1732664400 | 25.02 | -0.04 | -0.16 | 25.02 | 25.07 | 25 | 14308 |
| 1732578000 | 25.06 | 0.01 | 0.04 | 25.16 | 25.18 | 25.0414 | 6171 |
| 1732318800 | 25.05 | -0.04 | -0.16 | 25.12 | 25.12 | 25.05 | 5635 |
| 1732232400 | 25.09 | 0.11 | 0.46 | 24.93 | 25.149 | 24.93 | 15148 |
| 1732146000 | 24.975 | -0.03 | -0.10 | 24.9 | 25 | 24.88 | 8655 |
| 1732059600 | 25 | -0.16 | -0.64 | 25.01 | 25.18 | 24.96 | 10806 |
| 1731973200 | 25.16 | 0.09 | 0.36 | 25.09 | 25.18 | 25.05 | 10540 |
| 1731714000 | 25.07 | 0.03 | 0.12 | 25.11 | 25.11 | 24.86 | 11929 |
| 1731627600 | 25.04 | 0 | 0.00 | 25.04 | 25.0575 | 24.84 | 27155 |
| 1731541200 | 25.04 | 0.03 | 0.12 | 25.05 | 25.095 | 25.02 | 17225 |
| 1731454800 | 25.01 | -0.05 | -0.20 | 25 | 25.113501 | 24.9733 | 11684 |
| 1731368400 | 25.06 | -0.22 | -0.87 | 25.25 | 25.29 | 25.06 | 6169 |
| 1731109200 | 25.28 | 0.08 | 0.32 | 25.25 | 25.3 | 25.21 | 6985 |
| 1731022800 | 25.2 | 0.19 | 0.76 | 25.1 | 25.2 | 24.97 | 6703 |
| 1730936400 | 25.009 | -0.11 | -0.44 | 25 | 25.05 | 24.96 | 13716 |
| 1730850000 | 25.12 | -0.03 | -0.12 | 25.08 | 25.22 | 25.01 | 13721 |
| 1730763600 | 25.15 | 0.21 | 0.84 | 24.98 | 25.15 | 24.98 | 1287 |
| 1730500800 | 24.94 | 0.14 | 0.56 | 24.88 | 25.01 | 24.88 | 30121 |
| 1730414400 | 24.8 | -0.21 | -0.84 | 24.97 | 25.1086 | 24.78 | 31646 |
| 1730328000 | 25.01 | 0.04 | 0.16 | 25 | 25.14 | 25 | 2398 |
| 1730241600 | 24.97 | -0.07 | -0.28 | 25.04 | 25.07 | 24.86 | 18850 |
| 1730155200 | 25.04 | -0.04 | -0.16 | 25.05 | 25.18 | 25.02 | 7322 |
| 1729896000 | 25.08 | -0.04 | -0.16 | 25.14 | 25.17 | 25.04 | 11470 |
| 1729809600 | 25.12 | 0.06 | 0.24 | 25.06 | 25.12 | 25.02 | 6672 |
| 1729723200 | 25.06 | -0.16 | -0.63 | 25.21 | 25.21 | 25.0129 | 9878 |
| 1729636800 | 25.22 | 0.05 | 0.20 | 25.17 | 25.2476 | 25.1 | 13765 |
| 1729550400 | 25.17 | -0.2 | -0.78 | 25.28 | 25.28 | 25.17 | 2892 |
| 1729291200 | 25.3671 | 0.03 | 0.11 | 25.29 | 25.42 | 25.29 | 2779 |
| 1729204800 | 25.34 | -0.1 | -0.39 | 25.45 | 25.46 | 25.1827 | 9626 |
| 1729118400 | 25.44 | 0.15 | 0.59 | 25.3 | 25.46 | 25.3 | 4778 |
| 1729032000 | 25.29 | 0.09 | 0.36 | 25.28 | 25.4135 | 25.21 | 5923 |
| 1728945600 | 25.2 | 0.03 | 0.12 | 25.21 | 25.32 | 25.2 | 7038 |
| 1728686400 | 25.17 | -0.03 | -0.10 | 25.13 | 25.21 | 25.0784 | 7132 |
| 1728600000 | 25.1952 | 0.12 | 0.46 | 25.08 | 25.2396 | 25.01 | 4044 |
| 1728513600 | 25.08 | -0.19 | -0.75 | 25.34 | 25.38 | 25.07 | 12147 |
| 1728427200 | 25.27 | 0.02 | 0.08 | 25.25 | 25.321 | 25.15 | 6922 |
| 1728340800 | 25.25 | -0.08 | -0.32 | 25.18 | 25.29 | 25.1549 | 4741 |
| 1728081600 | 25.33 | -0.03 | -0.12 | 25.31 | 25.41 | 25.22 | 4260 |
| 1727995200 | 25.36 | 0.01 | 0.04 | 25.35 | 25.44 | 25.26 | 8393 |
| 1727908800 | 25.35 | -0.03 | -0.12 | 25.42 | 25.4211 | 25.25 | 7870 |
| 1727822400 | 25.38 | 0.13 | 0.51 | 25.31 | 25.3999 | 25.3 | 14240 |
| 1727736000 | 25.25 | -0.25 | -0.98 | 25.53 | 25.53 | 25.13 | 20890 |
| 1727476800 | 25.5 | -0.33 | -1.29 | 25.74 | 25.8011 | 25.5 | 14871 |
| 1727390400 | 25.8344 | -0.07 | -0.25 | 25.85 | 25.938 | 25.71 | 16497 |
| 1727304000 | 25.9 | -0.02 | -0.08 | 25.95 | 26.0209 | 25.85 | 10344 |
| 1727217600 | 25.92 | -0.07 | -0.27 | 25.98 | 26.05 | 25.73 | 13324 |
| 1727131200 | 25.99 | 0.09 | 0.35 | 25.77 | 25.99 | 25.77 | 11010 |
| 1726872000 | 25.9 | 0.18 | 0.70 | 25.78 | 25.9282 | 25.6 | 10118 |
| 1726785600 | 25.72 | 0.06 | 0.23 | 25.6112 | 25.775 | 25.5699 | 2135 |
| 1726699200 | 25.66 | -0.1 | -0.39 | 25.77 | 25.93 | 25.5 | 7508 |
| 1726612800 | 25.76 | -0.07 | -0.27 | 25.92 | 25.997 | 25.69 | 14377 |
| 1726526400 | 25.83 | 0.09 | 0.35 | 25.76 | 25.83 | 25.65 | 6046 |
| 1726267200 | 25.74 | 0.21 | 0.84 | 25.59 | 25.74 | 25.45 | 6489 |
| 1726180800 | 25.5265 | 0.17 | 0.66 | 25.3769 | 25.5265 | 25.37 | 2990 |
| 1726094400 | 25.36 | -0.04 | -0.16 | 25.4 | 25.4 | 25.245 | 2155 |
| 1726008000 | 25.4 | 0.01 | 0.04 | 25.39 | 25.4 | 25.3 | 3698 |
| 1725921600 | 25.39 | 0.32 | 1.28 | 25.07 | 25.39 | 25.07 | 10926 |
| 1725662400 | 25.07 | -0.01 | -0.04 | 25.1 | 25.1 | 25.01 | 9235 |
| 1725576000 | 25.08 | 0.08 | 0.32 | 25.02 | 25.0814 | 25.02 | 7080 |
| 1725489600 | 25 | 0.13 | 0.52 | 24.87 | 25.02 | 24.87 | 12230 |
| 1725403200 | 24.87 | -0.01 | -0.04 | 24.95 | 24.96 | 24.85 | 10053 |
| 1725057600 | 24.88 | -0.48 | -1.89 | 25 | 25.0772 | 24.84 | 40537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
