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 | -0.1499 | -0.589925226289 | 25.41 | 25.56 | 25.12 | 11857 | 25.31770873 | SP |
| 4 | -0.1899 | -0.746168958743 | 25.45 | 25.56 | 25.075 | 9286 | 25.31419511 | SP |
| 12 | -0.3299 | -1.28917545916 | 25.59 | 25.7699 | 25.06 | 7293 | 25.37400378 | SP |
| 26 | 0.4101 | 1.65030181087 | 24.85 | 26.545 | 24.58 | 7541 | 25.21824088 | SP |
| 52 | 0.2001 | 0.798483639266 | 25.06 | 26.545 | 24.55 | 11682 | 25.41329533 | SP |
| 156 | 0.2601 | 1.0404 | 25 | 26.545 | 24.55 | 11580 | 25.40829845 | SP |
| 260 | 0.2601 | 1.0404 | 25 | 26.545 | 24.55 | 11580 | 25.40829845 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 25.2601 | 0.02 | 0.06 | 25.1201 | 25.45 | 25.1201 | 3486 |
| 1721341800 | 25.245 | -0.07 | -0.27 | 25.2553 | 25.42 | 25.12 | 4462 |
| 1721255400 | 25.3145 | -0.07 | -0.28 | 25.47 | 25.47 | 25.16 | 40196 |
| 1721169000 | 25.385 | 0.04 | 0.16 | 25.39 | 25.56 | 25.3522 | 1721 |
| 1721082600 | 25.3441 | 0 | 0.00 | 25.34 | 25.5199 | 25.19 | 6887 |
| 1720823400 | 25.3436 | -0.17 | -0.66 | 25.41 | 25.53 | 25.22 | 6019 |
| 1720737000 | 25.513 | 0.08 | 0.33 | 25.42 | 25.513 | 25.4115 | 3416 |
| 1720650600 | 25.43 | 0 | 0.02 | 25.5 | 25.5 | 25.3401 | 4194 |
| 1720564200 | 25.425 | 0.05 | 0.20 | 25.44 | 25.47 | 25.34 | 4325 |
| 1720477800 | 25.375 | 0.11 | 0.42 | 25.35 | 25.46 | 25.2516 | 10687 |
| 1720218600 | 25.27 | -0.07 | -0.26 | 25.33 | 25.39 | 25.27 | 4549 |
| 1720040640 | 25.335 | 0.06 | 0.23 | 25.44 | 25.44 | 25.2933 | 1435 |
| 1719959400 | 25.2765 | 0.06 | 0.24 | 25.2 | 25.2765 | 25.16 | 25059 |
| 1719873000 | 25.215 | -0.09 | -0.34 | 25.3 | 25.3 | 25.153 | 5401 |
| 1719613800 | 25.3 | 0.02 | 0.06 | 25.46 | 25.465 | 25.17 | 11889 |
| 1719527400 | 25.285 | -0 | -0.02 | 25.4 | 25.4 | 25.075 | 6598 |
| 1719441000 | 25.2889 | 0.04 | 0.14 | 25.26 | 25.47 | 25.17 | 3497 |
| 1719354600 | 25.2536 | -0.02 | -0.06 | 25.16 | 25.39 | 25.1 | 27583 |
| 1719268200 | 25.27 | -0.23 | -0.90 | 25.34 | 25.35 | 25.22 | 1360 |
| 1719009000 | 25.5 | 0.18 | 0.71 | 25.45 | 25.5 | 25.295 | 7162 |
| 1718922600 | 25.3203 | 0.19 | 0.76 | 25.21 | 25.4899 | 25.18 | 4173 |
| 1718749800 | 25.13 | -0.04 | -0.17 | 25.46 | 25.46 | 25.06 | 7016 |
| 1718663400 | 25.1724 | -0.09 | -0.36 | 25.36 | 25.36 | 25.1724 | 920 |
| 1718404200 | 25.2631 | -0.01 | -0.02 | 25.24 | 25.46 | 25.18 | 9295 |
| 1718317800 | 25.2687 | 0.01 | 0.03 | 25.2 | 25.28 | 25.15 | 3551 |
| 1718231400 | 25.26 | -0.28 | -1.09 | 25.1857 | 25.3404 | 25.15 | 16265 |
| 1718145000 | 25.539 | 0.24 | 0.94 | 25.3 | 25.539 | 25.24 | 6367 |
| 1718058600 | 25.3006 | 0.02 | 0.06 | 25.42 | 25.42 | 25.2 | 10009 |
| 1717799400 | 25.2849 | 0.04 | 0.14 | 25.22 | 25.43 | 25.22 | 2057 |
| 1717713000 | 25.2488 | 0.1 | 0.39 | 25.29 | 25.48 | 25.1 | 13584 |
| 1717626600 | 25.15 | -0.19 | -0.76 | 25.33 | 25.42 | 25.15 | 5145 |
| 1717540200 | 25.3425 | -0.07 | -0.27 | 25.52 | 25.52 | 25.34 | 4435 |
| 1717453800 | 25.4099 | -0.04 | -0.15 | 25.45 | 25.6 | 25.2684 | 4019 |
| 1717194600 | 25.4487 | -0.13 | -0.49 | 25.55 | 25.62 | 25.4 | 9169 |
| 1717108200 | 25.575 | -0.01 | -0.03 | 25.71 | 25.73 | 25.54 | 7342 |
| 1717021800 | 25.5815 | -0.04 | -0.17 | 25.74 | 25.7699 | 25.44 | 4821 |
| 1716935400 | 25.6248 | 0 | 0.02 | 25.48 | 25.72 | 25.4 | 11443 |
| 1716589800 | 25.62 | 0.16 | 0.62 | 25.44 | 25.64 | 25.43 | 6688 |
| 1716503400 | 25.4632 | -0.09 | -0.36 | 25.42 | 25.6799 | 25.42 | 8282 |
| 1716417000 | 25.5546 | 0.05 | 0.18 | 25.66 | 25.69 | 25.41 | 5516 |
| 1716330600 | 25.5077 | -0.03 | -0.13 | 25.42 | 25.69 | 25.42 | 7143 |
| 1716244200 | 25.5399 | 0.11 | 0.42 | 25.6 | 25.6652 | 25.47 | 8356 |
| 1715985000 | 25.4321 | -0.01 | -0.05 | 25.6 | 25.6 | 25.27 | 5930 |
| 1715898600 | 25.4441 | 0.04 | 0.17 | 25.53 | 25.56 | 25.3 | 2644 |
| 1715812200 | 25.4017 | 0 | 0.01 | 25.4 | 25.54 | 25.37 | 1999 |
| 1715725800 | 25.3981 | -0.04 | -0.15 | 25.6 | 25.6 | 25.26 | 2610 |
| 1715639400 | 25.4351 | -0.01 | -0.04 | 25.55 | 25.59 | 25.3 | 4900 |
| 1715380200 | 25.4465 | 0.03 | 0.13 | 25.54 | 25.62 | 25.2701 | 2636 |
| 1715293800 | 25.4144 | 0.05 | 0.21 | 25.33 | 25.57 | 25.33 | 1623 |
| 1715207400 | 25.3615 | -0.08 | -0.31 | 25.22 | 25.54 | 25.22 | 5483 |
| 1715121000 | 25.4413 | -0.07 | -0.29 | 25.54 | 25.61 | 25.4 | 18587 |
| 1715034600 | 25.515 | 0.07 | 0.29 | 25.57 | 25.57 | 25.395 | 1764 |
| 1714775400 | 25.4408 | 0.03 | 0.11 | 25.56 | 25.62 | 25.32 | 4532 |
| 1714689000 | 25.4131 | -0.09 | -0.35 | 25.35 | 25.66 | 25.35 | 1916 |
| 1714602600 | 25.5026 | -0.04 | -0.16 | 25.62 | 25.666 | 25.33 | 10914 |
| 1714516200 | 25.5425 | 0.03 | 0.13 | 25.495 | 25.68 | 25.45 | 6748 |
| 1714429800 | 25.51 | 0.06 | 0.24 | 25.69 | 25.69 | 25.34 | 8071 |
| 1714170600 | 25.4487 | -0.18 | -0.69 | 25.59 | 25.59 | 25.29 | 3298 |
| 1714084200 | 25.6244 | 0.28 | 1.09 | 25.34 | 25.63 | 25.3335 | 4816 |
| 1713997800 | 25.3479 | 0.05 | 0.21 | 25.5 | 25.5367 | 25.22 | 3172 |
| 1713911400 | 25.2946 | -0.01 | -0.04 | 25.48 | 25.49 | 25.2 | 1758 |
| 1713825000 | 25.3035 | 0.02 | 0.07 | 25.43 | 25.49 | 25.19 | 5950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
