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 | -0.72 | -2.82463711259 | 25.49 | 25.49 | 24.77 | 90 | 25.19497817 | SP |
| 4 | -0.845 | -3.29884833106 | 25.615 | 26.1057 | 24.77 | 79 | 25.55318917 | SP |
| 12 | -1.335 | -5.11396284237 | 26.105 | 26.78 | 24.77 | 83 | 25.69753575 | SP |
| 26 | 0.91 | 3.81391450126 | 23.86 | 27.365 | 23.86 | 112 | 25.28470041 | SP |
| 52 | -0.33 | -1.31474103586 | 25.1 | 27.365 | 23.56 | 170 | 25.20659186 | SP |
| 156 | -0.33 | -1.31474103586 | 25.1 | 27.365 | 23.56 | 170 | 25.20659186 | SP |
| 260 | -0.33 | -1.31474103586 | 25.1 | 27.365 | 23.56 | 170 | 25.20659186 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 24.77 | -0.25 | -1.02 | 25.0242 | 25.0242 | 24.77 | 20 |
| 1721341800 | 25.0242 | -0.22 | -0.85 | 25.24 | 25.24 | 25.0242 | 40 |
| 1721255400 | 25.24 | 0.03 | 0.12 | 25.36 | 25.36 | 25.24 | 247 |
| 1721169000 | 25.21 | -0.12 | -0.46 | 25.24 | 25.24 | 25.21 | 124 |
| 1721082600 | 25.3254 | -0.17 | -0.67 | 25.49 | 25.49 | 25.3254 | 18 |
| 1720823400 | 25.495 | -0.06 | -0.24 | 25.46 | 25.495 | 25.46 | 70 |
| 1720737000 | 25.5564 | 0.03 | 0.12 | 25.5262 | 25.5564 | 25.5262 | 13 |
| 1720650600 | 25.5262 | -0.07 | -0.27 | 25.66 | 25.66 | 25.5262 | 132 |
| 1720564200 | 25.595 | -0.22 | -0.83 | 25.81 | 25.81 | 25.595 | 17 |
| 1720477800 | 25.81 | -0.3 | -1.13 | 26.01 | 26.01 | 25.81 | 6 |
| 1720218600 | 26.1057 | 0.12 | 0.45 | 26.01 | 26.1057 | 26.01 | 21 |
| 1720040640 | 25.9896 | 0.17 | 0.65 | 25.8225 | 25.9896 | 25.8225 | 3 |
| 1719959400 | 25.8225 | 0.04 | 0.16 | 25.94 | 25.94 | 25.47 | 34 |
| 1719873000 | 25.78 | 0.15 | 0.57 | 25.74 | 25.78 | 25.74 | 12 |
| 1719613800 | 25.635 | 0 | 0.00 | 25.635 | 25.635 | 25.635 | 0 |
| 1719527400 | 25.635 | 0.09 | 0.33 | 25.81 | 25.81 | 25.635 | 26 |
| 1719441000 | 25.55 | -0.01 | -0.04 | 25.559 | 25.559 | 25.55 | 25 |
| 1719354600 | 25.559 | -0.23 | -0.88 | 25.785 | 25.785 | 25.559 | 4 |
| 1719268200 | 25.785 | 0.17 | 0.66 | 25.615 | 25.785 | 25.615 | 601 |
| 1719009000 | 25.615 | -0.2 | -0.77 | 25.815 | 25.815 | 25.615 | 56 |
| 1718922600 | 25.815 | 0.01 | 0.04 | 25.99 | 25.99 | 25.815 | 12 |
| 1718749800 | 25.8046 | 0.14 | 0.54 | 25.665 | 25.8046 | 25.665 | 7 |
| 1718663400 | 25.665 | -0.07 | -0.27 | 25.5 | 25.665 | 25.471 | 891 |
| 1718404200 | 25.735 | -0.1 | -0.39 | 25.835 | 25.835 | 25.735 | 5 |
| 1718317800 | 25.835 | 0.04 | 0.17 | 25.7915 | 25.835 | 25.7915 | 0 |
| 1718231400 | 25.7915 | 0.08 | 0.30 | 26.05 | 26.05 | 25.7915 | 13 |
| 1718145000 | 25.715 | 0 | 0.00 | 25.76 | 25.76 | 25.715 | 10 |
| 1718058600 | 25.715 | 0.21 | 0.82 | 25.87 | 25.87 | 25.715 | 595 |
| 1717799400 | 25.505 | -0.36 | -1.39 | 25.865 | 25.865 | 25.505 | 4 |
| 1717713000 | 25.865 | 0.27 | 1.07 | 25.5917 | 25.865 | 25.5917 | 5 |
| 1717626600 | 25.5917 | 0.07 | 0.26 | 25.525 | 25.5917 | 25.525 | 2 |
| 1717540200 | 25.525 | -0.24 | -0.95 | 25.7691 | 25.7691 | 25.525 | 12 |
| 1717453800 | 25.7691 | -0.2 | -0.77 | 26.045 | 26.045 | 25.7691 | 4 |
| 1717194600 | 25.9696 | -0.14 | -0.52 | 26.31 | 26.31 | 25.9696 | 36 |
| 1717108200 | 26.1055 | -0.38 | -1.43 | 26.485 | 26.485 | 26.1055 | 18 |
| 1717021800 | 26.485 | -0.25 | -0.94 | 26.56 | 26.56 | 26.485 | 4 |
| 1716935400 | 26.735 | 0.42 | 1.61 | 26.71 | 26.735 | 26.71 | 16 |
| 1716589800 | 26.3101 | 0.08 | 0.29 | 26.2335 | 26.3101 | 26.2335 | 7 |
| 1716503400 | 26.2335 | -0.08 | -0.32 | 26.3176 | 26.3176 | 26.2335 | 39 |
| 1716417000 | 26.3176 | -0.34 | -1.27 | 26.655 | 26.655 | 26.3176 | 12 |
| 1716330600 | 26.655 | -0.09 | -0.32 | 26.78 | 26.78 | 26.655 | 13 |
| 1716244200 | 26.7401 | 0.32 | 1.19 | 26.51 | 26.7401 | 26.51 | 25 |
| 1715985000 | 26.425 | 0.3 | 1.15 | 26.125 | 26.425 | 26.125 | 49 |
| 1715898600 | 26.125 | 0.06 | 0.23 | 26.0648 | 26.125 | 26.0648 | 2 |
| 1715812200 | 26.0648 | 0.14 | 0.54 | 25.925 | 26.0648 | 25.925 | 8 |
| 1715725800 | 25.925 | -0.09 | -0.35 | 25.97 | 25.97 | 25.8317 | 105 |
| 1715639400 | 26.015 | 0.11 | 0.42 | 26 | 26.05 | 26 | 206 |
| 1715380200 | 25.905 | -0.05 | -0.17 | 25.95 | 25.95 | 25.905 | 0 |
| 1715293800 | 25.95 | 0.08 | 0.31 | 25.87 | 25.95 | 25.87 | 6 |
| 1715207400 | 25.87 | -0.13 | -0.50 | 26 | 26 | 25.87 | 4 |
| 1715121000 | 26 | 0.02 | 0.06 | 25.97 | 26 | 25.97 | 25 |
| 1715034600 | 25.985 | 0.26 | 1.01 | 25.92 | 25.985 | 25.92 | 22 |
| 1714775400 | 25.7254 | 0.07 | 0.25 | 25.66 | 25.7254 | 25.66 | 5 |
| 1714689000 | 25.66 | 0.12 | 0.49 | 25.5 | 25.66 | 25.5 | 819 |
| 1714602600 | 25.5357 | -0.27 | -1.04 | 25.69 | 25.69 | 25.5357 | 10 |
| 1714516200 | 25.8039 | -0.37 | -1.43 | 26.1779 | 26.1779 | 25.8039 | 4 |
| 1714429800 | 26.1779 | 0.07 | 0.28 | 26.105 | 26.1779 | 26.105 | 9 |
| 1714170600 | 26.105 | -0.01 | -0.04 | 26.115 | 27.365 | 26.06 | 317 |
| 1714084200 | 26.115 | 0.11 | 0.42 | 26.0048 | 26.115 | 26.0048 | 5 |
| 1713997800 | 26.0048 | 0.02 | 0.08 | 26.05 | 26.1 | 26.0048 | 519 |
| 1713911400 | 25.9839 | -0.02 | -0.06 | 26 | 26 | 25.9839 | 152 |
| 1713825000 | 26 | 0.05 | 0.19 | 25.88 | 26 | 25.88 | 46 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
