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 | 0.0427 | 0.164230769231 | 26 | 26.14 | 26 | 371 | 26.08781375 | SP |
| 4 | 0.3027 | 1.17599067599 | 25.74 | 26.14 | 25.48 | 3216 | 25.8384368 | SP |
| 12 | 1.0427 | 4.1708 | 25 | 26.2258 | 24.8932 | 5082 | 25.41578125 | SP |
| 26 | 0.7727 | 3.05777601899 | 25.27 | 26.2258 | 24.8932 | 20566 | 25.48996435 | SP |
| 52 | 0.7727 | 3.05777601899 | 25.27 | 26.2258 | 24.8932 | 20566 | 25.48996435 | SP |
| 156 | 0.7727 | 3.05777601899 | 25.27 | 26.2258 | 24.8932 | 20566 | 25.48996435 | SP |
| 260 | 0.7727 | 3.05777601899 | 25.27 | 26.2258 | 24.8932 | 20566 | 25.48996435 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720477800 | 26.0427 | -0.08 | -0.32 | 26.14 | 26.14 | 26.0427 | 125 |
| 1720218600 | 26.1262 | 0.12 | 0.46 | 26.02 | 26.13 | 26.02 | 716 |
| 1720040640 | 26.0075 | 0.21 | 0.82 | 26 | 26.0075 | 26 | 272 |
| 1719959400 | 25.795 | 0.04 | 0.17 | 25.795 | 25.795 | 25.795 | 0 |
| 1719873000 | 25.7519 | 0.04 | 0.17 | 25.71 | 25.7519 | 25.71 | 768 |
| 1719613800 | 25.7083 | 0 | 0.01 | 25.68 | 25.74 | 25.68 | 536 |
| 1719527400 | 25.705 | 0.03 | 0.10 | 25.705 | 25.705 | 25.705 | 0 |
| 1719441000 | 25.679 | -0.13 | -0.49 | 25.71 | 25.71 | 25.679 | 873 |
| 1719354600 | 25.8049 | 0.05 | 0.18 | 25.71 | 25.85 | 25.71 | 3101 |
| 1719268200 | 25.7597 | 0.14 | 0.55 | 25.781 | 25.85 | 25.7597 | 3575 |
| 1719009000 | 25.6193 | -0.12 | -0.45 | 25.56 | 25.65 | 25.56 | 1659 |
| 1718922600 | 25.736 | 0.02 | 0.06 | 25.77 | 25.7991 | 25.736 | 2245 |
| 1718749800 | 25.72 | 0.07 | 0.29 | 25.715 | 25.74 | 25.715 | 788 |
| 1718663400 | 25.6451 | 0.08 | 0.30 | 25.49 | 25.67 | 25.48 | 1899 |
| 1718404200 | 25.5681 | -0.25 | -0.98 | 25.5101 | 25.59 | 25.51 | 1117 |
| 1718317800 | 25.82 | -0.21 | -0.80 | 25.825 | 26.039 | 25.7101 | 4401 |
| 1718231400 | 26.0278 | 0.23 | 0.89 | 26.09 | 26.09 | 25.96 | 12254 |
| 1718145000 | 25.799 | -0.23 | -0.87 | 25.74 | 25.82 | 25.74 | 14448 |
| 1718058600 | 26.025 | -0.01 | -0.02 | 26.0699 | 26.0699 | 26.025 | 490 |
| 1717799400 | 26.03 | -0.2 | -0.75 | 26.04 | 26.04 | 26.03 | 2312 |
| 1717713000 | 26.2258 | 0.06 | 0.25 | 26.18 | 26.2258 | 26.18 | 339 |
| 1717626600 | 26.1611 | 0.12 | 0.45 | 26.07 | 26.18 | 26.06 | 5598 |
| 1717540200 | 26.045 | -0.02 | -0.08 | 26.045 | 26.045 | 26.045 | 40 |
| 1717453800 | 26.065 | 0.06 | 0.24 | 26.05 | 26.065 | 26.05 | 840 |
| 1717194600 | 26.0037 | 0.16 | 0.64 | 25.9328 | 26.0037 | 25.88 | 3316 |
| 1717108200 | 25.8396 | 0.15 | 0.58 | 25.8396 | 25.8396 | 25.8396 | 35 |
| 1717021800 | 25.6917 | -0.27 | -1.06 | 25.71 | 25.71 | 25.6917 | 1168 |
| 1716935400 | 25.966 | -0.01 | -0.03 | 26.05 | 26.05 | 25.965 | 13580 |
| 1716589800 | 25.975 | 0.15 | 0.58 | 25.89 | 26.01 | 25.89 | 956 |
| 1716503400 | 25.825 | -0.08 | -0.31 | 25.8138 | 25.825 | 25.8138 | 246 |
| 1716417000 | 25.9064 | -0.18 | -0.68 | 25.9064 | 25.9064 | 25.9064 | 0 |
| 1716330600 | 26.085 | -0.03 | -0.11 | 26.085 | 26.085 | 26.085 | 52 |
| 1716244200 | 26.115 | 0 | 0.01 | 26.115 | 26.115 | 26.115 | 5 |
| 1715985000 | 26.1126 | 0.07 | 0.27 | 26.1054 | 26.1126 | 26.1054 | 225 |
| 1715898600 | 26.043 | -0.09 | -0.33 | 26.043 | 26.043 | 26.043 | 4 |
| 1715812200 | 26.1284 | 0.19 | 0.73 | 26.1284 | 26.1284 | 26.1284 | 54 |
| 1715725800 | 25.94 | 0.12 | 0.48 | 25.8846 | 25.94 | 25.8846 | 304 |
| 1715639400 | 25.8152 | 0 | 0.00 | 25.8899 | 25.8899 | 25.7701 | 23820 |
| 1715380200 | 25.815 | 0.05 | 0.17 | 25.815 | 25.815 | 25.815 | 80 |
| 1715293800 | 25.77 | 0.12 | 0.47 | 25.77 | 25.77 | 25.77 | 153 |
| 1715207400 | 25.6501 | -0.03 | -0.10 | 25.6484 | 25.6501 | 25.6484 | 814 |
| 1715121000 | 25.677 | 0.07 | 0.26 | 25.7 | 25.73 | 25.677 | 15151 |
| 1715034600 | 25.6116 | 0.11 | 0.44 | 25.6116 | 25.6116 | 25.6116 | 18 |
| 1714775400 | 25.5 | 0.18 | 0.69 | 25.4402 | 25.5 | 25.4 | 8022 |
| 1714689000 | 25.325 | 0.21 | 0.85 | 25.23 | 25.325 | 25.23 | 118 |
| 1714602600 | 25.1111 | -0.06 | -0.23 | 25.12 | 25.3199 | 25.1111 | 11133 |
| 1714516200 | 25.17 | -0.19 | -0.75 | 25.1815 | 25.23 | 25.17 | 4029 |
| 1714429800 | 25.3609 | 0.07 | 0.29 | 25.29 | 25.39 | 25.29 | 1975 |
| 1714170600 | 25.2884 | 0.12 | 0.47 | 25.2862 | 25.34 | 25.26 | 15460 |
| 1714084200 | 25.1701 | -0.09 | -0.36 | 25.11 | 25.2 | 25.1099 | 1587 |
| 1713997800 | 25.2601 | -0.03 | -0.12 | 25.23 | 25.29 | 25.23 | 2327 |
| 1713911400 | 25.291 | 0.2 | 0.78 | 25.22 | 25.33 | 25.22 | 17350 |
| 1713825000 | 25.0949 | 0.19 | 0.76 | 25.07 | 25.13 | 25.07 | 2988 |
| 1713565800 | 24.9065 | -0.03 | -0.12 | 24.92 | 25 | 24.8932 | 43849 |
| 1713479400 | 24.9357 | -0.03 | -0.14 | 24.9 | 24.94 | 24.9 | 27827 |
| 1713393000 | 24.97 | 0.01 | 0.04 | 24.99 | 25.01 | 24.93 | 11068 |
| 1713306600 | 24.9599 | -0.16 | -0.62 | 25 | 25 | 24.9293 | 2100 |
| 1713220200 | 25.1149 | -0.05 | -0.20 | 25.1149 | 25.1149 | 25.1149 | 0 |
| 1712961000 | 25.165 | -0.27 | -1.06 | 25.28 | 25.28 | 25.15 | 4175 |
| 1712874600 | 25.435 | 0.05 | 0.19 | 25.405 | 25.435 | 25.3 | 6215 |
| 1712788200 | 25.3871 | -0.22 | -0.87 | 25.33 | 25.3871 | 25.33 | 1094 |
| 1712701800 | 25.6109 | 0.02 | 0.09 | 25.53 | 25.6109 | 25.53 | 1986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
