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 | -0.1 | -0.390625 | 25.6 | 25.62 | 25.52 | 98796 | 25.59050961 | SP |
| 4 | -0.2 | -0.778210116732 | 25.7 | 25.71 | 25.52 | 158609 | 25.61809446 | SP |
| 12 | -0.11 | -0.42951971886 | 25.61 | 25.74 | 25.52 | 181602 | 25.65293628 | SP |
| 26 | -0.09 | -0.351699882767 | 25.59 | 25.75 | 25.52 | 158564 | 25.65578628 | SP |
| 52 | -0.03 | -0.117508813161 | 25.53 | 25.8 | 25.52 | 129890 | 25.66089783 | SP |
| 156 | 0.4 | 1.59362549801 | 25.1 | 26.78 | 25.07 | 64203 | 25.6515292 | SP |
| 260 | 0.4 | 1.59362549801 | 25.1 | 26.78 | 25.07 | 64203 | 25.6515292 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 25.5 | -0.04 | -0.16 | 25.54 | 25.58 | 25.5 | 173043 |
| 1742509800 | 25.54 | -0.07 | -0.27 | 25.605 | 25.61 | 25.54 | 128375 |
| 1742423400 | 25.61 | -0.01 | -0.02 | 25.61 | 25.615 | 25.6 | 74460 |
| 1742337000 | 25.615 | 0.02 | 0.06 | 25.6 | 25.62 | 25.6 | 86440 |
| 1742250600 | 25.5997 | -0.01 | -0.04 | 25.59 | 25.6088 | 25.59 | 104250 |
| 1741991400 | 25.61 | -0.02 | -0.08 | 25.6 | 25.61 | 25.5721 | 100453 |
| 1741905000 | 25.63 | 0.02 | 0.08 | 25.61 | 25.63 | 25.5982 | 157840 |
| 1741818600 | 25.61 | 0.02 | 0.08 | 25.62 | 25.62 | 25.6 | 119527 |
| 1741732200 | 25.59 | -0.04 | -0.14 | 25.59 | 25.61 | 25.58 | 166637 |
| 1741645800 | 25.625 | 0 | 0.00 | 25.62 | 25.63 | 25.6 | 248279 |
| 1741390200 | 25.625 | 0.01 | 0.04 | 25.63 | 25.63 | 25.61 | 236369 |
| 1741303800 | 25.615 | 0 | 0.02 | 25.62 | 25.62 | 25.61 | 193029 |
| 1741217400 | 25.61 | -0.02 | -0.08 | 25.63 | 25.63 | 25.56 | 250804 |
| 1741131000 | 25.6299 | -0.02 | -0.06 | 25.61 | 25.64 | 25.59 | 249054 |
| 1741044600 | 25.645 | 0.01 | 0.04 | 25.64 | 25.65 | 25.63 | 129169 |
| 1740785400 | 25.635 | 0.01 | 0.02 | 25.63 | 25.64 | 25.62 | 192190 |
| 1740699000 | 25.63 | 0.01 | 0.04 | 25.62 | 25.63 | 25.62 | 166456 |
| 1740612600 | 25.62 | 0 | 0.00 | 25.64 | 25.64 | 25.61 | 233723 |
| 1740526200 | 25.62 | 0.03 | 0.10 | 25.61 | 25.62 | 25.6033 | 120562 |
| 1740439800 | 25.595 | -0.11 | -0.43 | 25.59 | 25.61 | 25.59 | 134590 |
| 1740180600 | 25.705 | -0.03 | -0.10 | 25.7 | 25.71 | 25.7 | 85961 |
| 1740094200 | 25.73 | 0.01 | 0.04 | 25.73 | 25.73 | 25.72 | 188559 |
| 1740007800 | 25.72 | -0.01 | -0.04 | 25.73 | 25.73 | 25.71 | 87441 |
| 1739921400 | 25.73 | 0.02 | 0.08 | 25.74 | 25.74 | 25.6999 | 140348 |
| 1739575800 | 25.71 | 0.01 | 0.04 | 25.71 | 25.71 | 25.7 | 90893 |
| 1739489400 | 25.7 | -0.01 | -0.04 | 25.71 | 25.72 | 25.7 | 110533 |
| 1739403000 | 25.71 | -0.01 | -0.02 | 25.72 | 25.72 | 25.7006 | 192450 |
| 1739316600 | 25.715 | 0.01 | 0.04 | 25.7 | 25.72 | 25.7 | 124415 |
| 1739230200 | 25.705 | 0.01 | 0.06 | 25.705 | 25.72 | 25.7001 | 1320873 |
| 1738971000 | 25.69 | 0.01 | 0.04 | 25.68 | 25.7 | 25.68 | 140317 |
| 1738884600 | 25.68 | 0 | 0.02 | 25.67 | 25.69 | 25.67 | 151237 |
| 1738798200 | 25.675 | 0.02 | 0.06 | 25.685 | 25.685 | 25.6636 | 85245 |
| 1738711800 | 25.66 | 0 | 0.00 | 25.67 | 25.67 | 25.66 | 205142 |
| 1738625400 | 25.66 | 0.02 | 0.10 | 25.64 | 25.66 | 25.64 | 627921 |
| 1738366200 | 25.635 | 0.01 | 0.02 | 25.63 | 25.64 | 25.63 | 128009 |
| 1738279800 | 25.63 | 0.01 | 0.04 | 25.62 | 25.64 | 25.62 | 118375 |
| 1738193400 | 25.62 | -0.01 | -0.04 | 25.62 | 25.63 | 25.62 | 107167 |
| 1738107000 | 25.63 | 0.02 | 0.08 | 25.62 | 25.63 | 25.61 | 176234 |
| 1738020600 | 25.61 | -0.01 | -0.04 | 25.63 | 25.63 | 25.6 | 136778 |
| 1737761400 | 25.62 | 0.04 | 0.16 | 25.61 | 25.62 | 25.6 | 344575 |
| 1737675000 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 0 |
| 1737588600 | 25.58 | -0.01 | -0.04 | 25.6 | 25.61 | 25.58 | 285552 |
| 1737502200 | 25.59 | -0.11 | -0.43 | 25.61 | 25.61 | 25.59 | 128274 |
| 1737156600 | 25.7 | 0.02 | 0.06 | 25.72 | 25.72 | 25.69 | 247830 |
| 1737070200 | 25.685 | -0.01 | -0.02 | 25.69 | 25.705 | 25.68 | 221329 |
| 1736983800 | 25.69 | 0.02 | 0.08 | 25.66 | 25.69 | 25.66 | 105512 |
| 1736897400 | 25.67 | 0 | 0.00 | 25.66 | 25.68 | 25.66 | 113472 |
| 1736811000 | 25.67 | 0.01 | 0.04 | 25.69 | 25.69 | 25.65 | 168484 |
| 1736551800 | 25.66 | 0.01 | 0.04 | 25.68 | 25.68 | 25.65 | 207634 |
| 1736379000 | 25.65 | 0 | 0.02 | 25.67 | 25.67 | 25.65 | 106150 |
| 1736292600 | 25.645 | -0.01 | -0.02 | 25.67 | 25.67 | 25.64 | 141610 |
| 1736206200 | 25.65 | -0.01 | -0.02 | 25.67 | 25.67 | 25.64 | 94529 |
| 1735947000 | 25.655 | 0.01 | 0.02 | 25.67 | 25.67 | 25.6412 | 131866 |
| 1735860600 | 25.65 | 0.01 | 0.04 | 25.66 | 25.66 | 25.635 | 173700 |
| 1735687800 | 25.64 | 0 | 0.00 | 25.62 | 25.64 | 25.62 | 59931 |
| 1735601400 | 25.64 | 0.01 | 0.04 | 25.64 | 25.65 | 25.6227 | 106550 |
| 1735342200 | 25.63 | 0.01 | 0.04 | 25.61 | 25.63 | 25.61 | 66609 |
| 1735255800 | 25.62 | 0 | 0.02 | 25.62 | 25.62 | 25.61 | 54572 |
| 1735077840 | 25.6156 | 0.01 | 0.02 | 25.61 | 25.62 | 25.61 | 34795 |
| 1734996600 | 25.61 | -0.11 | -0.41 | 25.61 | 25.61 | 25.6 | 450620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
