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 | 0.08 | 0.320384461354 | 24.97 | 25.145 | 24.9201 | 25373 | 24.98465046 | SP |
| 4 | 0.28 | 1.13039967703 | 24.77 | 25.19 | 24.74 | 72445 | 24.98961147 | SP |
| 12 | -0.57 | -2.22482435597 | 25.62 | 25.68 | 24.4344 | 48968 | 24.91978657 | SP |
| 26 | -1.24 | -4.71662228984 | 26.29 | 26.97 | 24.4344 | 29506 | 25.19669358 | SP |
| 52 | -0.23 | -0.909810126582 | 25.28 | 26.97 | 24.4344 | 26152 | 25.30633092 | SP |
| 156 | -0.23 | -0.909810126582 | 25.28 | 26.97 | 24.4344 | 26152 | 25.30633092 | SP |
| 260 | -0.23 | -0.909810126582 | 25.28 | 26.97 | 24.4344 | 26152 | 25.30633092 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 24.995 | 0.04 | 0.14 | 24.94 | 25.0099 | 24.94 | 19195 |
| 1739921700 | 24.96 | -0.14 | -0.56 | 25.06 | 25.06 | 24.95 | 56188 |
| 1739576100 | 25.1 | 0.12 | 0.48 | 25.12 | 25.145 | 25.09 | 13413 |
| 1739489700 | 24.9794 | 0.18 | 0.72 | 24.97 | 25.01 | 24.9201 | 19016 |
| 1739403300 | 24.8 | -0.16 | -0.65 | 24.83 | 24.83 | 24.74 | 95530 |
| 1739316900 | 24.9629 | -0.07 | -0.29 | 24.98 | 24.99 | 24.96 | 68153 |
| 1739230500 | 25.035 | -0.02 | -0.08 | 25.08 | 25.096 | 25.03 | 17851 |
| 1738971300 | 25.055 | -0.09 | -0.36 | 25.05 | 25.07 | 25.01 | 28893 |
| 1738884900 | 25.145 | -0.02 | -0.06 | 25.1496 | 25.16 | 25.11 | 15588 |
| 1738798500 | 25.16 | 0.16 | 0.66 | 25.09 | 25.19 | 25.09 | 19224 |
| 1738712100 | 24.995 | 0.05 | 0.20 | 24.89 | 25 | 24.89 | 13408 |
| 1738625700 | 24.945 | -0.03 | -0.10 | 25.01 | 25.07 | 24.91 | 82037 |
| 1738366500 | 24.97 | -0.06 | -0.24 | 25.02 | 25.0692 | 24.93 | 7421 |
| 1738280100 | 25.03 | 0.06 | 0.25 | 25.04 | 25.05 | 25 | 42309 |
| 1738193700 | 24.9688 | -0.02 | -0.09 | 25.015 | 25.015 | 24.9 | 10033 |
| 1738107300 | 24.9922 | -0 | -0.01 | 24.94 | 25 | 24.9119 | 750178 |
| 1738020900 | 24.995 | 0.17 | 0.70 | 25 | 25.01 | 24.9443 | 113292 |
| 1737761700 | 24.8206 | -0.01 | -0.06 | 24.77 | 24.845 | 24.76 | 6982 |
| 1737675300 | 24.835 | 0 | 0.00 | 24.835 | 24.835 | 24.835 | 0 |
| 1737588900 | 24.835 | -0.09 | -0.34 | 24.87 | 24.88 | 24.82 | 12731 |
| 1737502500 | 24.92 | 0.11 | 0.42 | 24.9 | 24.93 | 24.86 | 33825 |
| 1737156900 | 24.815 | 0.01 | 0.04 | 24.84 | 24.84 | 24.79 | 36521 |
| 1737070500 | 24.805 | 0.07 | 0.26 | 24.71 | 24.84 | 24.68 | 43434 |
| 1736984100 | 24.74 | 0.27 | 1.10 | 24.74 | 24.74 | 24.69 | 68527 |
| 1736897700 | 24.47 | -0.01 | -0.02 | 24.47 | 24.4799 | 24.4395 | 32209 |
| 1736811300 | 24.475 | -0.03 | -0.10 | 24.49 | 24.49 | 24.4344 | 97477 |
| 1736552100 | 24.5 | -0.18 | -0.73 | 24.55 | 24.56 | 24.4789 | 26642 |
| 1736379300 | 24.68 | 0.06 | 0.24 | 24.61 | 24.68 | 24.6 | 297735 |
| 1736292900 | 24.62 | -0.15 | -0.61 | 24.72 | 24.75 | 24.62 | 44757 |
| 1736206500 | 24.77 | -0.02 | -0.06 | 24.76 | 24.78 | 24.73 | 13645 |
| 1735947300 | 24.7853 | -0.05 | -0.22 | 24.87 | 24.879 | 24.7853 | 10946 |
| 1735860900 | 24.84 | 0.02 | 0.08 | 24.89 | 24.9 | 24.775 | 19399 |
| 1735688100 | 24.82 | -0.06 | -0.22 | 24.93 | 24.93 | 24.8 | 20515 |
| 1735601700 | 24.875 | 0.15 | 0.62 | 24.86 | 24.89 | 24.85 | 21665 |
| 1735342500 | 24.7219 | -0.08 | -0.34 | 24.79 | 24.815 | 24.72 | 12676 |
| 1735256100 | 24.805 | 0.02 | 0.08 | 24.71 | 24.82 | 24.7 | 23898 |
| 1735077840 | 24.7858 | 0.01 | 0.02 | 24.73 | 24.79 | 24.7101 | 52190 |
| 1734996900 | 24.78 | -0.12 | -0.48 | 24.89 | 24.89 | 24.76 | 69510 |
| 1734737700 | 24.9 | 0.09 | 0.36 | 24.97 | 24.97 | 24.8805 | 42552 |
| 1734651300 | 24.81 | -0.09 | -0.36 | 24.84 | 24.84 | 24.7771 | 16670 |
| 1734564900 | 24.9 | -0.31 | -1.23 | 25.12 | 25.15 | 24.9 | 13393 |
| 1734478500 | 25.21 | 0 | 0.00 | 25.2 | 25.24 | 25.1988 | 160542 |
| 1734392100 | 25.21 | 0.02 | 0.08 | 25.24 | 25.24 | 25.1857 | 5101 |
| 1734132900 | 25.19 | -0.13 | -0.51 | 25.28 | 25.28 | 25.1799 | 2222 |
| 1734046500 | 25.32 | -0.11 | -0.43 | 25.4 | 25.4 | 25.31 | 20636 |
| 1733960100 | 25.43 | -0.07 | -0.29 | 25.5593 | 25.5593 | 25.42 | 42939 |
| 1733873700 | 25.5046 | -0.06 | -0.23 | 25.51 | 25.5282 | 25.485 | 7004 |
| 1733787300 | 25.5646 | -0.1 | -0.37 | 25.6 | 25.6 | 25.5646 | 3832 |
| 1733528100 | 25.66 | 0.08 | 0.31 | 25.7 | 25.7 | 25.605 | 22944 |
| 1733441700 | 25.58 | 0 | 0.02 | 25.51 | 25.59 | 25.51 | 5963 |
| 1733355300 | 25.575 | 0.09 | 0.37 | 25.41 | 25.58 | 25.41 | 6795 |
| 1733268900 | 25.48 | -0.08 | -0.31 | 25.59 | 25.59 | 25.4679 | 4836 |
| 1733182500 | 25.56 | -0.06 | -0.22 | 25.47 | 25.5731 | 25.47 | 5898 |
| 1732917840 | 25.6156 | 0.12 | 0.48 | 25.62 | 25.63 | 25.6 | 682 |
| 1732750500 | 25.4942 | 0.1 | 0.38 | 25.53 | 25.53 | 25.47 | 4266 |
| 1732664100 | 25.3968 | -0.07 | -0.26 | 25.4 | 25.41 | 25.35 | 10453 |
| 1732577700 | 25.4639 | 0.29 | 1.17 | 25.42 | 25.47 | 25.3895 | 9540 |
| 1732318500 | 25.17 | 0.03 | 0.12 | 25.19 | 25.2 | 25.17 | 6167 |
| 1732232100 | 25.14 | -0.03 | -0.10 | 25.2149 | 25.22 | 25.1382 | 6260 |
| 1732145700 | 25.165 | -0.04 | -0.14 | 25.1405 | 25.199 | 25.1399 | 15245 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
