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 | -0.4122 | -1.60389105058 | 25.7 | 25.7 | 25.2401 | 7942 | 25.57078971 | SP |
| 4 | -0.2122 | -0.832156862745 | 25.5 | 25.73 | 25.0737 | 60446 | 25.31071652 | SP |
| 12 | -0.9522 | -3.62881097561 | 26.24 | 26.8881 | 25.0737 | 33691 | 25.7792224 | SP |
| 26 | -0.5722 | -2.21268368136 | 25.86 | 28.3 | 25.0737 | 30744 | 26.35512757 | SP |
| 52 | -1.9422 | -7.13257436651 | 27.23 | 28.3 | 24.69 | 46220 | 26.26985183 | SP |
| 156 | -6.2622 | -19.8484944532 | 31.55 | 33.55 | 24.69 | 86109 | 29.34870519 | SP |
| 260 | -2.7522 | -9.8152639087 | 28.04 | 33.55 | 22.8827 | 63706 | 29.27982936 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 25.2878 | -0.25 | -0.99 | 25.63 | 25.63 | 25.2401 | 1453 |
| 1737502200 | 25.54 | -0.04 | -0.16 | 25.48 | 25.645 | 25.48 | 3664 |
| 1737156600 | 25.5804 | -0.06 | -0.25 | 25.52 | 25.699 | 25.52 | 22485 |
| 1737070200 | 25.6447 | 0.05 | 0.21 | 25.7 | 25.7 | 25.43 | 4166 |
| 1736983800 | 25.59 | 0.16 | 0.63 | 25.73 | 25.73 | 25.33 | 14676 |
| 1736897400 | 25.43 | 0.1 | 0.38 | 25.31 | 25.46 | 25.23 | 5858 |
| 1736811000 | 25.3336 | 0 | 0.01 | 25.38 | 25.53 | 25.31 | 12967 |
| 1736551800 | 25.33 | 0.05 | 0.18 | 25.26 | 25.35 | 25.0737 | 42356 |
| 1736379000 | 25.2844 | -0.11 | -0.42 | 25.65 | 25.65 | 25.27 | 763213 |
| 1736292600 | 25.3923 | 0.27 | 1.07 | 25.22 | 25.4309 | 25.22 | 11141 |
| 1736206200 | 25.1224 | -0.21 | -0.84 | 25.25 | 25.25 | 25.1 | 64008 |
| 1735947000 | 25.3355 | -0.2 | -0.79 | 25.37 | 25.48 | 25.3301 | 8720 |
| 1735860600 | 25.5367 | -0.09 | -0.35 | 25.57 | 25.66 | 25.52 | 8104 |
| 1735687800 | 25.6252 | 0.11 | 0.42 | 25.49 | 25.6252 | 25.49 | 10645 |
| 1735601400 | 25.5168 | -0.04 | -0.16 | 25.37 | 25.6076 | 25.37 | 23795 |
| 1735342200 | 25.5581 | 0.08 | 0.32 | 25.26 | 25.6888 | 25.26 | 22179 |
| 1735255800 | 25.4756 | -0.06 | -0.22 | 25.5 | 25.5348 | 25.4275 | 7281 |
| 1735077840 | 25.5308 | -0.06 | -0.25 | 26.88 | 26.88 | 25.48 | 5849 |
| 1734996600 | 25.5954 | 0 | 0.00 | 25.53 | 25.64 | 25.5101 | 14608 |
| 1734737400 | 25.595 | -0.02 | -0.06 | 25.5625 | 25.62 | 25.53 | 3377 |
| 1734651000 | 25.61 | -0.21 | -0.81 | 25.66 | 25.905 | 25.61 | 26476 |
| 1734564600 | 25.8197 | 0.16 | 0.62 | 25.41 | 25.97 | 25.41 | 9136 |
| 1734478200 | 25.66 | 0 | 0.00 | 25.47 | 25.83 | 25.47 | 48938 |
| 1734391800 | 25.66 | -0.23 | -0.88 | 25.74 | 25.85 | 25.66 | 4366 |
| 1734132600 | 25.8866 | -0.07 | -0.28 | 25.95 | 25.95 | 25.85 | 1801 |
| 1734046200 | 25.9603 | 0.04 | 0.15 | 26.03 | 26.03 | 25.911 | 12662 |
| 1733959800 | 25.9203 | -0.23 | -0.87 | 25.88 | 26.0322 | 25.88 | 18008 |
| 1733873400 | 26.1483 | 0.05 | 0.19 | 25.9744 | 26.18 | 25.9744 | 12613 |
| 1733787000 | 26.0992 | 0 | 0.01 | 26.02 | 26.18 | 26.02 | 2730 |
| 1733527800 | 26.0961 | -0.17 | -0.66 | 26.26 | 26.26 | 26.0701 | 6649 |
| 1733441400 | 26.2703 | -0.09 | -0.35 | 26.2013 | 26.28 | 26.2013 | 4383 |
| 1733355000 | 26.3633 | -0.17 | -0.65 | 26.7 | 26.7 | 26.33 | 13641 |
| 1733268600 | 26.5357 | -0.15 | -0.58 | 26.63 | 26.63 | 26.51 | 8164 |
| 1733182200 | 26.69 | -0.16 | -0.59 | 26.76 | 26.76 | 26.625 | 1871 |
| 1732917840 | 26.8494 | 0.03 | 0.12 | 26.73 | 26.8881 | 26.73 | 8009 |
| 1732750200 | 26.8183 | 0.13 | 0.48 | 26.54 | 26.86 | 26.54 | 11708 |
| 1732663800 | 26.691 | -0.08 | -0.28 | 26.78 | 26.78 | 26.65 | 9813 |
| 1732577400 | 26.7666 | 0.12 | 0.45 | 26.5 | 26.8 | 26.5 | 22074 |
| 1732318200 | 26.647 | 0.18 | 0.67 | 26.66 | 26.67 | 26.62 | 2344 |
| 1732231800 | 26.4701 | 0.03 | 0.10 | 26.45 | 26.5499 | 26.36 | 9373 |
| 1732145400 | 26.4439 | 0.08 | 0.30 | 26.44 | 26.5353 | 26.41 | 4648 |
| 1732059000 | 26.3639 | -0.17 | -0.64 | 26.47 | 26.4999 | 26.35 | 2102 |
| 1731972600 | 26.5335 | -0.07 | -0.25 | 26.43 | 26.62 | 26.43 | 25792 |
| 1731713400 | 26.5997 | 0.18 | 0.69 | 26.42 | 26.72 | 26.42 | 7659 |
| 1731627000 | 26.4177 | -0 | -0.01 | 26.33 | 26.4425 | 26.33 | 1760 |
| 1731540600 | 26.4212 | 0.07 | 0.26 | 26.43 | 26.4526 | 26.3512 | 6343 |
| 1731454200 | 26.3536 | -0.23 | -0.86 | 26.67 | 26.67 | 26.34 | 13325 |
| 1731367800 | 26.5809 | 0.01 | 0.04 | 26.67 | 26.6987 | 26.56 | 172483 |
| 1731108600 | 26.5702 | 0.15 | 0.56 | 26.42 | 26.585 | 26.42 | 964 |
| 1731022200 | 26.4229 | -0.08 | -0.29 | 26.57 | 26.57 | 26.42 | 12781 |
| 1730935800 | 26.5 | 0.14 | 0.53 | 26.43 | 26.54 | 26.41 | 7337 |
| 1730849400 | 26.36 | -0.1 | -0.38 | 26.42 | 26.42 | 26.35 | 3925 |
| 1730763000 | 26.4595 | 0.03 | 0.11 | 26.27 | 26.5219 | 26.27 | 56508 |
| 1730500200 | 26.4306 | -0.15 | -0.56 | 26.71 | 26.71 | 26.4101 | 206702 |
| 1730413800 | 26.58 | 0.05 | 0.18 | 26.24 | 26.69 | 26.24 | 42888 |
| 1730327400 | 26.5323 | -0.21 | -0.79 | 26.78 | 26.78 | 26.52 | 9424 |
| 1730241000 | 26.7442 | -0.07 | -0.25 | 26.68 | 26.8699 | 26.68 | 11854 |
| 1730154600 | 26.81 | 0.06 | 0.22 | 26.83 | 26.8499 | 26.7509 | 6826 |
| 1729895400 | 26.75 | -0.18 | -0.67 | 26.97 | 26.97 | 26.75 | 4834 |
| 1729809000 | 26.93 | -0.25 | -0.92 | 27.16 | 27.16 | 26.93 | 12056 |
| 1729722600 | 27.18 | 0.11 | 0.41 | 26.93 | 27.23 | 26.93 | 4908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
