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 | 0.7434 | 2.93138801262 | 25.36 | 27.3 | 25.36 | 575 | 25.84217735 | SP |
| 4 | 0.2334 | 0.902203324314 | 25.87 | 27.3 | 25.36 | 629 | 25.99959267 | SP |
| 12 | 0.3134 | 1.2151996898 | 25.79 | 27.32 | 25.2201 | 873 | 25.76238144 | SP |
| 26 | 0.8134 | 3.21629102412 | 25.29 | 27.32 | 22.98 | 881 | 25.38705665 | SP |
| 52 | 3.0434 | 13.197745013 | 23.06 | 27.32 | 22.21 | 734 | 24.90800013 | SP |
| 156 | 1.9134 | 7.90988011575 | 24.19 | 27.32 | 20.62 | 505 | 23.82444326 | SP |
| 260 | 1.9134 | 7.90988011575 | 24.19 | 27.32 | 20.62 | 505 | 23.82444326 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 26.1034 | 0.08 | 0.30 | 27.3 | 27.3 | 26.1034 | 461 |
| 1735077840 | 26.0257 | 0.18 | 0.70 | 27.14 | 27.14 | 26.0027 | 314 |
| 1734996600 | 25.8444 | 0.13 | 0.52 | 25.71 | 25.8444 | 25.71 | 171 |
| 1734737400 | 25.7101 | 0.26 | 1.02 | 25.87 | 25.91 | 25.7101 | 1310 |
| 1734651000 | 25.4494 | -0.02 | -0.08 | 25.57 | 25.57 | 25.41 | 314 |
| 1734564600 | 25.471 | -0.68 | -2.61 | 26.14 | 26.22 | 25.471 | 903 |
| 1734478200 | 26.1539 | -0.16 | -0.59 | 26.28 | 26.28 | 26.1539 | 864 |
| 1734391800 | 26.31 | 0.15 | 0.59 | 26.2901 | 26.31 | 26.2901 | 293 |
| 1734132600 | 26.1564 | -0.05 | -0.21 | 26.1564 | 26.1564 | 26.1564 | 163 |
| 1734046200 | 26.2108 | -0.23 | -0.87 | 26.23 | 26.23 | 26.2108 | 242 |
| 1733959800 | 26.4399 | 0.32 | 1.22 | 26.4439 | 26.4439 | 26.4399 | 371 |
| 1733873400 | 26.1218 | -0.01 | -0.06 | 26.1218 | 26.1218 | 26.1218 | 174 |
| 1733787000 | 26.1365 | -0.12 | -0.47 | 26.305 | 26.305 | 26.1365 | 615 |
| 1733527800 | 26.2607 | 0.13 | 0.50 | 26.2 | 26.2607 | 26.2 | 248 |
| 1733441400 | 26.1301 | -0.12 | -0.47 | 26.26 | 26.26 | 26.1301 | 612 |
| 1733355000 | 26.2528 | 0.29 | 1.12 | 26.05 | 26.27 | 26.05 | 695 |
| 1733268600 | 25.9612 | -0.07 | -0.26 | 25.83 | 25.9612 | 25.83 | 355 |
| 1733182200 | 26.028 | 0.01 | 0.03 | 26.02 | 26.028 | 25.9807 | 1362 |
| 1732917840 | 26.0207 | 0.15 | 0.59 | 25.87 | 26.0207 | 25.87 | 922 |
| 1732750200 | 25.8671 | -0.12 | -0.46 | 25.99 | 25.99 | 25.8671 | 703 |
| 1732663800 | 25.9878 | 0.17 | 0.66 | 25.91 | 25.9878 | 25.91 | 434 |
| 1732577400 | 25.8165 | -0.07 | -0.27 | 25.89 | 25.89 | 25.7871 | 1622 |
| 1732318200 | 25.8852 | 0.12 | 0.47 | 25.83 | 25.9191 | 25.83 | 795 |
| 1732231800 | 25.7631 | 0.24 | 0.94 | 25.63 | 25.8199 | 25.63 | 521 |
| 1732145400 | 25.5236 | -0.03 | -0.11 | 25.55 | 25.55 | 25.4937 | 858 |
| 1732059000 | 25.5509 | 0.14 | 0.56 | 25.41 | 25.58 | 25.41 | 743 |
| 1731972600 | 25.4086 | 0.17 | 0.66 | 25.24 | 25.4492 | 25.24 | 4191 |
| 1731713400 | 25.2427 | -0.33 | -1.31 | 25.44 | 25.44 | 25.2201 | 1291 |
| 1731627000 | 25.5776 | -0.18 | -0.71 | 25.6155 | 25.6155 | 25.5776 | 263 |
| 1731540600 | 25.76 | -0.04 | -0.15 | 25.81 | 25.81 | 25.76 | 455 |
| 1731454200 | 25.7998 | -0.04 | -0.17 | 25.84 | 25.84 | 25.7998 | 782 |
| 1731367800 | 25.844 | -0.16 | -0.62 | 25.98 | 25.98 | 25.834 | 507 |
| 1731108600 | 26.0046 | 0 | 0.01 | 26.01 | 26.01 | 26.0046 | 208 |
| 1731022200 | 26.001 | 0.29 | 1.12 | 26.04 | 26.04 | 26.001 | 1310 |
| 1730935800 | 25.7125 | 0.19 | 0.75 | 25.61 | 25.7125 | 25.6099 | 666 |
| 1730849400 | 25.5206 | 0.23 | 0.89 | 27.32 | 27.32 | 25.37 | 4719 |
| 1730763000 | 25.2949 | -0.12 | -0.47 | 25.35 | 25.35 | 25.2949 | 1042 |
| 1730500200 | 25.4141 | 0.03 | 0.13 | 25.51 | 25.51 | 25.4141 | 175 |
| 1730413800 | 25.3804 | -0.38 | -1.46 | 25.67 | 25.67 | 25.3804 | 114 |
| 1730327400 | 25.7572 | -0.01 | -0.03 | 25.82 | 25.82 | 25.7572 | 1057 |
| 1730241000 | 25.7646 | 0.03 | 0.11 | 25.73 | 25.7646 | 25.68 | 6612 |
| 1730154600 | 25.7364 | 0.08 | 0.29 | 25.82 | 25.82 | 25.7364 | 164 |
| 1729895400 | 25.6609 | -0.09 | -0.35 | 25.86 | 25.86 | 25.6609 | 180 |
| 1729809000 | 25.7519 | 0.06 | 0.24 | 25.69 | 25.7519 | 25.69 | 195 |
| 1729722600 | 25.6903 | -0.23 | -0.87 | 25.84 | 25.84 | 25.6903 | 282 |
| 1729636200 | 25.9159 | -0.03 | -0.13 | 25.95 | 25.95 | 25.88 | 514 |
| 1729549800 | 25.9492 | -0.1 | -0.37 | 26.05 | 26.05 | 25.9492 | 202 |
| 1729290600 | 26.0463 | 0.11 | 0.44 | 26.07 | 26.09 | 26.0463 | 639 |
| 1729204200 | 25.9322 | -0.01 | -0.05 | 25.86 | 26.02 | 25.86 | 604 |
| 1729117800 | 25.9457 | 0.07 | 0.27 | 25.62 | 25.9457 | 25.62 | 199 |
| 1729031400 | 25.8746 | -0.09 | -0.33 | 25.97 | 25.97 | 25.83 | 4063 |
| 1728945000 | 25.9608 | 0.19 | 0.72 | 27.06 | 27.06 | 25.84 | 611 |
| 1728685800 | 25.7745 | 0.13 | 0.51 | 26.91 | 26.91 | 25.59 | 339 |
| 1728599400 | 25.6432 | 0.03 | 0.11 | 25.55 | 25.6432 | 25.55 | 140 |
| 1728513000 | 25.6158 | 0.05 | 0.21 | 25.56 | 25.6158 | 25.56 | 195 |
| 1728426600 | 25.5613 | 0.15 | 0.59 | 25.43 | 25.5613 | 25.43 | 336 |
| 1728340200 | 25.4107 | -0.23 | -0.91 | 25.27 | 25.63 | 25.27 | 259 |
| 1728081000 | 25.6439 | 0.1 | 0.39 | 25.79 | 25.79 | 25.49 | 182 |
| 1727994600 | 25.5446 | -0.08 | -0.29 | 25.47 | 25.5446 | 25.47 | 203 |
| 1727908200 | 25.62 | -0.15 | -0.59 | 25.62 | 25.62 | 25.62 | 211 |
| 1727821800 | 25.7717 | -0.09 | -0.34 | 25.86 | 25.86 | 25.7717 | 107 |
| 1727735400 | 25.8605 | 0.03 | 0.12 | 25.8 | 25.8605 | 25.8 | 193 |
| 1727476200 | 25.8302 | -0.08 | -0.31 | 25.92 | 25.92 | 25.8302 | 427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
