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 | -0.2502 | -0.996415770609 | 25.11 | 25.22 | 24.7306 | 1430 | 24.82793746 | SP |
| 4 | -0.8516 | -3.31214947455 | 25.7114 | 26.33 | 24.7306 | 2411 | 25.34038597 | SP |
| 12 | -1.2084 | -4.63553294819 | 26.0682 | 26.33 | 24.14 | 2966 | 25.33106082 | SP |
| 26 | -0.1902 | -0.759281437126 | 25.05 | 26.3399 | 24.14 | 2237 | 25.333228 | SP |
| 52 | -0.1902 | -0.759281437126 | 25.05 | 26.3399 | 24.14 | 2237 | 25.333228 | SP |
| 156 | -0.1902 | -0.759281437126 | 25.05 | 26.3399 | 24.14 | 2237 | 25.333228 | SP |
| 260 | -0.1902 | -0.759281437126 | 25.05 | 26.3399 | 24.14 | 2237 | 25.333228 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 24.8598 | 0 | 0.02 | 24.8598 | 24.8598 | 24.8598 | 53 |
| 1718922900 | 24.8555 | -0.13 | -0.52 | 25.22 | 25.22 | 24.82 | 554 |
| 1718750100 | 24.9857 | -0.02 | -0.10 | 24.9857 | 24.9857 | 24.9857 | 1 |
| 1718663700 | 25.0095 | 0.21 | 0.85 | 24.78 | 25.03 | 24.78 | 660 |
| 1718404500 | 24.7979 | -0.41 | -1.64 | 25.11 | 25.11 | 24.7306 | 4503 |
| 1718318100 | 25.2103 | -0.3 | -1.17 | 25.22 | 25.25 | 25.21 | 3384 |
| 1718231700 | 25.508 | 0.41 | 1.62 | 25.9 | 25.9 | 25.508 | 20279 |
| 1718145300 | 25.1004 | -0.08 | -0.32 | 25.04 | 25.1004 | 25.04 | 101 |
| 1718058900 | 25.1805 | -0.01 | -0.04 | 25.0971 | 25.1805 | 25.04 | 3268 |
| 1717799700 | 25.1908 | -0.32 | -1.25 | 25.284 | 25.29 | 25.1908 | 2374 |
| 1717713300 | 25.51 | -0.16 | -0.64 | 25.55 | 25.56 | 25.51 | 659 |
| 1717626900 | 25.6732 | 0.32 | 1.27 | 25.71 | 25.71 | 25.67 | 454 |
| 1717540500 | 25.3505 | -0.43 | -1.67 | 25.3505 | 25.3505 | 25.3505 | 1 |
| 1717454100 | 25.78 | 0.01 | 0.04 | 26.33 | 26.33 | 25.72 | 945 |
| 1717194900 | 25.7687 | 0.21 | 0.82 | 25.7687 | 25.7687 | 25.7687 | 0 |
| 1717108500 | 25.558 | 0.27 | 1.07 | 25.3901 | 25.558 | 25.3901 | 430 |
| 1717022100 | 25.2876 | -0.3 | -1.19 | 25.4599 | 25.4599 | 25.2876 | 463 |
| 1716935700 | 25.5919 | -0 | -0.01 | 25.7114 | 25.7114 | 25.5919 | 500 |
| 1716590100 | 25.5933 | 0.27 | 1.08 | 25.5933 | 25.5933 | 25.5933 | 0 |
| 1716503700 | 25.3209 | -0.29 | -1.12 | 25.5 | 25.5 | 25.18 | 802 |
| 1716417300 | 25.6081 | -0.18 | -0.68 | 25.6081 | 25.6081 | 25.6081 | 0 |
| 1716330900 | 25.7838 | -0.08 | -0.30 | 25.8 | 25.81 | 25.78 | 4990 |
| 1716244500 | 25.8603 | 0.13 | 0.50 | 25.9166 | 25.94 | 25.8603 | 3893 |
| 1715985300 | 25.7316 | -0.04 | -0.15 | 25.7316 | 25.7316 | 25.7316 | 0 |
| 1715898900 | 25.7695 | -0.14 | -0.53 | 25.7695 | 25.7695 | 25.7695 | 0 |
| 1715812500 | 25.9069 | 0.19 | 0.73 | 25.77 | 25.9069 | 25.77 | 2330 |
| 1715726100 | 25.72 | 0.24 | 0.94 | 25.69 | 25.72 | 25.69 | 2012 |
| 1715639700 | 25.4816 | 0.05 | 0.21 | 25.4816 | 25.4816 | 25.4816 | 0 |
| 1715380500 | 25.4273 | -0.11 | -0.44 | 25.59 | 25.59 | 25.35 | 1000 |
| 1715294100 | 25.5388 | 0.29 | 1.16 | 25.35 | 25.5388 | 25.34 | 3317 |
| 1715207700 | 25.2454 | -0.13 | -0.50 | 25.3299 | 25.3299 | 25.22 | 442 |
| 1715121300 | 25.3712 | 0.1 | 0.40 | 25.5199 | 25.5199 | 25.3712 | 925 |
| 1715034900 | 25.271 | 0.28 | 1.12 | 25.32 | 25.32 | 25.271 | 236 |
| 1714775700 | 24.99 | 0.21 | 0.84 | 25.12 | 25.12 | 24.99 | 5321 |
| 1714689300 | 24.7816 | 0.28 | 1.12 | 24.65 | 24.79 | 24.65 | 4989 |
| 1714602900 | 24.5062 | -0.08 | -0.31 | 24.51 | 24.95 | 24.5062 | 693 |
| 1714516500 | 24.582 | -0.55 | -2.20 | 24.72 | 24.72 | 24.582 | 140 |
| 1714430100 | 25.1362 | 0.17 | 0.69 | 25.15 | 25.15 | 25.1362 | 101 |
| 1714170900 | 24.9642 | 0.22 | 0.89 | 24.9642 | 24.9642 | 24.9642 | 40 |
| 1714084500 | 24.745 | -0.14 | -0.57 | 24.7297 | 24.76 | 24.7297 | 2688 |
| 1713998100 | 24.8875 | -0.03 | -0.11 | 24.85 | 24.92 | 24.85 | 662 |
| 1713911700 | 24.9143 | 0.42 | 1.71 | 24.9572 | 25.04 | 24.9143 | 1317 |
| 1713825300 | 24.4953 | 0.16 | 0.66 | 24.42 | 24.4953 | 24.42 | 100 |
| 1713566100 | 24.3335 | 0.15 | 0.62 | 24.48 | 24.49 | 24.3335 | 2171 |
| 1713479700 | 24.1843 | -0.1 | -0.40 | 24.14 | 24.1843 | 24.14 | 1387 |
| 1713393300 | 24.2814 | -0.26 | -1.04 | 25.12 | 25.12 | 24.2814 | 1476 |
| 1713306900 | 24.5364 | -0.09 | -0.38 | 24.55 | 24.63 | 24.5364 | 956 |
| 1713220500 | 24.6304 | -0.27 | -1.10 | 24.96 | 24.96 | 24.604 | 6029 |
| 1712961300 | 24.9041 | -0.46 | -1.82 | 25.24 | 25.25 | 24.87 | 11501 |
| 1712874900 | 25.365 | 0.12 | 0.48 | 25.2 | 25.37 | 25.2 | 1689 |
| 1712788500 | 25.2437 | -0.62 | -2.41 | 25.73 | 25.73 | 25.195 | 11426 |
| 1712702100 | 25.8659 | 0.1 | 0.40 | 26.04 | 26.04 | 25.71 | 14608 |
| 1712615700 | 25.7624 | 0.16 | 0.63 | 26.02 | 26.02 | 25.7624 | 193 |
| 1712356500 | 25.6015 | 0.15 | 0.57 | 25.62 | 25.67 | 25.59 | 16675 |
| 1712270100 | 25.4561 | -0.27 | -1.04 | 25.4561 | 25.4561 | 25.4561 | 10 |
| 1712183700 | 25.7242 | 0.16 | 0.63 | 25.72 | 25.81 | 25.7101 | 7552 |
| 1712097300 | 25.5632 | -0.46 | -1.78 | 25.53 | 25.5632 | 25.53 | 454 |
| 1712010900 | 26.0277 | -0.22 | -0.85 | 26.0682 | 26.12 | 26.0277 | 1162 |
| 1711665300 | 26.2498 | 0.18 | 0.70 | 26.25 | 26.3399 | 26.2498 | 482 |
| 1711578900 | 26.0676 | 0.51 | 2.01 | 26 | 26.0676 | 25.9667 | 304 |
| 1711492500 | 25.5544 | -0.03 | -0.14 | 26.16 | 26.16 | 25.5544 | 92 |
| 1711406100 | 25.589 | -0.08 | -0.31 | 25.72 | 25.72 | 25.589 | 1248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
