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 | -0.5114 | -2.00077464486 | 25.5601 | 25.6 | 24.74 | 1788 | 25.30004841 | SP |
| 4 | -0.4913 | -1.92364917776 | 25.54 | 26.32 | 24.74 | 4254 | 25.88724753 | SP |
| 12 | 0.0487 | 0.1948 | 25 | 26.32 | 24.55 | 4210 | 25.48018432 | SP |
| 26 | 0.0487 | 0.1948 | 25 | 26.32 | 24.55 | 4210 | 25.48018432 | SP |
| 52 | 0.0487 | 0.1948 | 25 | 26.32 | 24.55 | 4210 | 25.48018432 | SP |
| 156 | 0.0487 | 0.1948 | 25 | 26.32 | 24.55 | 4210 | 25.48018432 | SP |
| 260 | 0.0487 | 0.1948 | 25 | 26.32 | 24.55 | 4210 | 25.48018432 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 25.0487 | 0.24 | 0.98 | 24.98 | 25.1 | 24.94 | 3600 |
| 1721946600 | 24.8052 | -0.21 | -0.86 | 24.75 | 24.89 | 24.74 | 1139 |
| 1721860200 | 25.02 | -0.44 | -1.73 | 25.21 | 25.21 | 25.02 | 2473 |
| 1721773800 | 25.46 | -0.19 | -0.74 | 25.39 | 25.46 | 25.39 | 2104 |
| 1721687400 | 25.65 | 0.12 | 0.47 | 25.56 | 25.65 | 25.5 | 3574 |
| 1721428200 | 25.53 | -0.16 | -0.64 | 25.5601 | 25.57 | 25.53 | 677 |
| 1721341800 | 25.6947 | -0.12 | -0.45 | 25.846 | 25.846 | 25.69 | 8629 |
| 1721255400 | 25.81 | -0.33 | -1.27 | 25.88 | 25.94 | 25.7857 | 3189 |
| 1721169000 | 26.1431 | 0.03 | 0.11 | 26.1 | 26.18 | 26.1 | 5931 |
| 1721082600 | 26.115 | 0.02 | 0.08 | 26.15 | 26.18 | 26.11 | 3041 |
| 1720823400 | 26.095 | 0.04 | 0.13 | 26.195 | 26.24 | 26.095 | 621 |
| 1720737000 | 26.06 | -0.25 | -0.97 | 26.23 | 26.23 | 26.02 | 6959 |
| 1720650600 | 26.3143 | 0.23 | 0.88 | 26.27 | 26.32 | 26.23 | 3159 |
| 1720564200 | 26.085 | 0.02 | 0.07 | 26.12 | 26.12 | 26.0771 | 8234 |
| 1720477800 | 26.0668 | -0.04 | -0.14 | 26.06 | 26.1499 | 26.03 | 12010 |
| 1720218600 | 26.1029 | 0.07 | 0.28 | 26.0866 | 26.1029 | 26.03 | 1501 |
| 1720040640 | 26.0297 | 0.2 | 0.77 | 26.04 | 26.04 | 25.9571 | 607 |
| 1719959400 | 25.83 | 0.01 | 0.06 | 25.77 | 25.845 | 25.76 | 8040 |
| 1719873000 | 25.8151 | 0.38 | 1.47 | 25.85 | 25.85 | 25.73 | 7197 |
| 1719613800 | 25.44 | 0 | 0.00 | 25.44 | 25.44 | 25.44 | 0 |
| 1719527400 | 25.44 | 0.12 | 0.48 | 25.38 | 25.44 | 25.38 | 4344 |
| 1719441000 | 25.3177 | 0.14 | 0.55 | 25.25 | 25.32 | 25.22 | 2524 |
| 1719354600 | 25.1803 | 0.04 | 0.14 | 25.22 | 25.22 | 25.1201 | 1979 |
| 1719268200 | 25.145 | 0.05 | 0.21 | 25.15 | 25.29 | 25.145 | 1415 |
| 1719009000 | 25.0924 | -0.04 | -0.16 | 25.08 | 25.11 | 25.08 | 2132 |
| 1718922600 | 25.133 | 0.19 | 0.77 | 25.17 | 25.17 | 25.07 | 8970 |
| 1718749800 | 24.94 | -0.01 | -0.02 | 24.93 | 24.98 | 24.8629 | 3752 |
| 1718663400 | 24.9453 | 0.32 | 1.28 | 24.77 | 24.95 | 24.77 | 5130 |
| 1718404200 | 24.63 | -0.17 | -0.67 | 24.57 | 24.63 | 24.55 | 2260 |
| 1718317800 | 24.7959 | -0.44 | -1.73 | 25 | 25 | 24.75 | 10058 |
| 1718231400 | 25.2327 | 0.01 | 0.05 | 25.21 | 25.2327 | 25.12 | 10270 |
| 1718145000 | 25.22 | -0.22 | -0.87 | 25.1657 | 25.22 | 25.1657 | 661 |
| 1718058600 | 25.4406 | 0.29 | 1.17 | 25.34 | 25.46 | 25.285 | 6049 |
| 1717799400 | 25.1466 | 0.08 | 0.31 | 25.21 | 25.24 | 25.1466 | 2805 |
| 1717713000 | 25.0699 | 0.02 | 0.09 | 25.08 | 25.17 | 25.0699 | 4893 |
| 1717626600 | 25.0472 | 0.3 | 1.20 | 24.88 | 25.09 | 24.8401 | 3094 |
| 1717540200 | 24.75 | -0.42 | -1.67 | 24.83 | 24.83 | 24.7 | 3833 |
| 1717453800 | 25.17 | -0.1 | -0.40 | 25.26 | 25.27 | 25.08 | 5354 |
| 1717194600 | 25.2717 | -0.03 | -0.12 | 25.14 | 25.29 | 25.13 | 2741 |
| 1717108200 | 25.3028 | -0.16 | -0.65 | 25.27 | 25.3899 | 25.27 | 6137 |
| 1717021800 | 25.4672 | -0.12 | -0.45 | 25.405 | 25.505 | 25.405 | 2692 |
| 1716935400 | 25.5826 | 0.35 | 1.38 | 25.37 | 25.59 | 25.37 | 8666 |
| 1716589800 | 25.2352 | 0.07 | 0.28 | 25.26 | 25.26 | 25.2352 | 1222 |
| 1716503400 | 25.1647 | -0.11 | -0.45 | 25.44 | 25.46 | 25.1647 | 3393 |
| 1716417000 | 25.2784 | -0.38 | -1.49 | 25.5 | 25.5 | 25.27 | 6540 |
| 1716330600 | 25.66 | -0.05 | -0.21 | 25.63 | 25.67 | 25.5406 | 3190 |
| 1716244200 | 25.7147 | 0.22 | 0.85 | 25.7 | 25.72 | 25.655 | 4066 |
| 1715985000 | 25.498 | 0.45 | 1.79 | 25.36 | 25.5 | 25.2611 | 2849 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
