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 | 0.2935 | 1.13102119461 | 25.95 | 26.25 | 25.8353 | 175 | 26.12475364 | SP |
| 4 | 1.7535 | 7.16006533279 | 24.49 | 26.2576 | 24.4882 | 67 | 25.98391635 | SP |
| 12 | 0.4235 | 1.64020139427 | 25.82 | 26.9524 | 24.4882 | 49 | 25.90406834 | SP |
| 26 | 1.0322 | 4.09419585662 | 25.2113 | 26.9524 | 24.17 | 47 | 25.56487039 | SP |
| 52 | 1.0435 | 4.14087301587 | 25.2 | 26.9524 | 24.17 | 80 | 25.57174408 | SP |
| 156 | 1.0435 | 4.14087301587 | 25.2 | 26.9524 | 24.17 | 80 | 25.57174408 | SP |
| 260 | 1.0435 | 4.14087301587 | 25.2 | 26.9524 | 24.17 | 80 | 25.57174408 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 26.2435 | 0.07 | 0.26 | 26.25 | 26.25 | 26.2435 | 2 |
| 1722033000 | 26.1747 | 0.26 | 1.00 | 26.1 | 26.1747 | 26.1 | 595 |
| 1721946600 | 25.9166 | 0.01 | 0.03 | 25.9166 | 25.9166 | 25.9166 | 0 |
| 1721860200 | 25.9091 | 0.07 | 0.29 | 25.88 | 25.9091 | 25.88 | 2 |
| 1721773800 | 25.8353 | -0.22 | -0.85 | 25.95 | 25.95 | 25.8353 | 102 |
| 1721687400 | 26.0565 | 0.19 | 0.72 | 26.0565 | 26.0565 | 26.0565 | 0 |
| 1721428200 | 25.8691 | -0.07 | -0.26 | 25.85 | 25.8691 | 25.85 | 100 |
| 1721341800 | 25.9362 | -0.01 | -0.03 | 25.9362 | 25.9362 | 25.9362 | 1 |
| 1721255400 | 25.9431 | 0.19 | 0.74 | 25.76 | 25.9431 | 25.76 | 1 |
| 1721169000 | 25.7517 | -0.04 | -0.14 | 25.56 | 25.7517 | 25.56 | 3 |
| 1721082600 | 25.7874 | -0.47 | -1.79 | 26.04 | 26.04 | 25.7874 | 101 |
| 1720823400 | 26.2576 | 0.02 | 0.08 | 26.24 | 26.2576 | 26.24 | 16 |
| 1720737000 | 26.237 | 0.65 | 2.54 | 26.237 | 26.237 | 26.237 | 0 |
| 1720650600 | 25.5873 | 0.43 | 1.73 | 25.47 | 25.5873 | 25.47 | 23 |
| 1720564200 | 25.1533 | 0.05 | 0.19 | 25.1533 | 25.1533 | 25.1533 | 0 |
| 1720477800 | 25.1051 | -0.16 | -0.63 | 25.22 | 25.22 | 25.1051 | 13 |
| 1720218600 | 25.2639 | 0.37 | 1.50 | 25.1 | 25.2639 | 25.1 | 21 |
| 1720040640 | 24.8908 | 0.4 | 1.64 | 24.91 | 24.91 | 24.8908 | 20 |
| 1719959400 | 24.4882 | -0.07 | -0.27 | 24.49 | 24.49 | 24.4882 | 9 |
| 1719873000 | 24.5551 | -0.12 | -0.49 | 24.66 | 24.66 | 24.5551 | 40 |
| 1719613800 | 24.6762 | 0 | 0.00 | 24.6762 | 24.6762 | 24.6762 | 0 |
| 1719527400 | 24.6762 | -0.15 | -0.60 | 24.67 | 24.6762 | 24.67 | 15 |
| 1719441000 | 24.8251 | -0.13 | -0.51 | 24.68 | 24.8251 | 24.68 | 13 |
| 1719354600 | 24.9521 | -0.16 | -0.62 | 25.04 | 25.04 | 24.9521 | 21 |
| 1719268200 | 25.1079 | -0.04 | -0.17 | 24.97 | 25.1079 | 24.97 | 58 |
| 1719009000 | 25.1499 | -0.04 | -0.15 | 25.22 | 25.22 | 25.1499 | 41 |
| 1718922600 | 25.1875 | 0.17 | 0.68 | 25.07 | 25.1875 | 25.07 | 21 |
| 1718749800 | 25.0163 | 0.14 | 0.54 | 24.97 | 25.0163 | 24.97 | 4 |
| 1718663400 | 24.881 | -0.31 | -1.22 | 24.95 | 24.95 | 24.881 | 15 |
| 1718404200 | 25.1874 | -0.2 | -0.80 | 25.11 | 25.1874 | 25.11 | 18 |
| 1718317800 | 25.3906 | -0.03 | -0.13 | 25.45 | 25.45 | 25.3906 | 62 |
| 1718231400 | 25.4242 | 0.18 | 0.70 | 25.68 | 25.68 | 25.4242 | 3 |
| 1718145000 | 25.2466 | -0.28 | -1.10 | 25.25 | 25.25 | 25.2466 | 2 |
| 1718058600 | 25.527 | -0.03 | -0.13 | 25.41 | 25.527 | 25.41 | 5 |
| 1717799400 | 25.5597 | -0.34 | -1.32 | 25.81 | 25.81 | 25.5597 | 2 |
| 1717713000 | 25.901 | -0.21 | -0.80 | 25.91 | 25.91 | 25.901 | 113 |
| 1717626600 | 26.1089 | -0.02 | -0.06 | 26.19 | 26.19 | 26.1089 | 3 |
| 1717540200 | 26.1247 | 0.17 | 0.67 | 25.99 | 26.1247 | 25.99 | 3 |
| 1717453800 | 25.9507 | 0.01 | 0.04 | 25.93 | 25.9507 | 25.93 | 4 |
| 1717194600 | 25.9396 | 0.5 | 1.97 | 25.63 | 25.9396 | 25.63 | 10 |
| 1717108200 | 25.4393 | 0.36 | 1.44 | 25.4393 | 25.4393 | 25.4393 | 1 |
| 1717021800 | 25.0773 | -0.39 | -1.52 | 25.18 | 25.18 | 25.0773 | 17 |
| 1716935400 | 25.4638 | -0.1 | -0.37 | 25.4638 | 25.4638 | 25.4638 | 1 |
| 1716589800 | 25.5595 | -0.03 | -0.10 | 25.59 | 25.59 | 25.5595 | 33 |
| 1716503400 | 25.586 | -0.76 | -2.90 | 26.12 | 26.12 | 25.586 | 1 |
| 1716417000 | 26.3503 | -0.23 | -0.88 | 26.5 | 26.5 | 26.3503 | 22 |
| 1716330600 | 26.5848 | -0.06 | -0.21 | 26.48 | 26.5848 | 26.48 | 2 |
| 1716244200 | 26.6408 | -0.17 | -0.63 | 26.69 | 26.6901 | 26.6408 | 594 |
| 1715985000 | 26.8096 | -0.03 | -0.12 | 26.8096 | 26.8096 | 26.8096 | 0 |
| 1715898600 | 26.8416 | -0.11 | -0.41 | 26.85 | 26.85 | 26.8416 | 21 |
| 1715812200 | 26.9524 | 0.42 | 1.57 | 26.82 | 26.9524 | 26.82 | 20 |
| 1715725800 | 26.5345 | 0.24 | 0.90 | 26.5345 | 26.5345 | 26.5345 | 0 |
| 1715639400 | 26.2989 | -0.11 | -0.42 | 26.36 | 26.36 | 26.2989 | 2 |
| 1715380200 | 26.4085 | 0.05 | 0.20 | 26.4085 | 26.4085 | 26.4085 | 0 |
| 1715293800 | 26.3546 | 0.34 | 1.29 | 26.3546 | 26.3546 | 26.3546 | 0 |
| 1715207400 | 26.019 | 0.09 | 0.36 | 25.89 | 26.019 | 25.89 | 20 |
| 1715121000 | 25.925 | 0.23 | 0.90 | 25.82 | 25.925 | 25.82 | 1 |
| 1715034600 | 25.6936 | 0.13 | 0.49 | 25.6936 | 25.6936 | 25.6936 | 0 |
| 1714775400 | 25.5684 | 0.32 | 1.28 | 25.5684 | 25.5684 | 25.5684 | 0 |
| 1714689000 | 25.2442 | 0.3 | 1.21 | 25.2442 | 25.2442 | 25.2442 | 40 |
| 1714602600 | 24.9421 | 0.19 | 0.78 | 24.9421 | 24.9421 | 24.9421 | 0 |
| 1714516200 | 24.7498 | -0.29 | -1.16 | 24.82 | 24.82 | 24.7498 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
