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 | -0.19 | -0.772671817812 | 24.59 | 25.3 | 24.26 | 25615 | 24.8135781 | SP |
| 4 | 0.78 | 3.30228619814 | 23.62 | 25.3 | 22.67 | 31356 | 23.71052906 | SP |
| 12 | 2.39 | 10.8587005906 | 22.01 | 25.3 | 21.95 | 25592 | 23.69621332 | SP |
| 26 | 2.14 | 9.61365678347 | 22.26 | 25.3 | 21.53 | 35307 | 23.4691653 | SP |
| 52 | 0.15 | 0.618556701031 | 24.25 | 25.3 | 17.33 | 34080 | 22.44503674 | SP |
| 156 | -23.1 | -48.6315789474 | 47.5 | 55.55 | 17.33 | 47258 | 32.54409084 | SP |
| 260 | -3.5 | -12.5448028674 | 27.9 | 55.55 | 17.33 | 48273 | 36.43102144 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 24.4062 | -0.47 | -1.90 | 24.9 | 25 | 24.36 | 20137 |
| 1721255400 | 24.88 | -0.3 | -1.19 | 25.08 | 25.27 | 24.72 | 25644 |
| 1721169000 | 25.18 | 0.45 | 1.82 | 24.67 | 25.3 | 24.67 | 34225 |
| 1721082600 | 24.73 | 0.09 | 0.38 | 24.7 | 24.78 | 24.47 | 26312 |
| 1720823400 | 24.637 | 0.3 | 1.25 | 24.59 | 24.84 | 24.46 | 21756 |
| 1720737000 | 24.3331 | 0.68 | 2.89 | 23.97 | 24.41 | 23.97 | 27335 |
| 1720650600 | 23.65 | 0.2 | 0.86 | 23.5 | 23.65 | 23.44 | 75646 |
| 1720564200 | 23.4473 | 0.32 | 1.39 | 23.17 | 23.465 | 23.17 | 25608 |
| 1720477800 | 23.1254 | 0.18 | 0.80 | 23 | 23.271 | 23 | 25955 |
| 1720218600 | 22.9418 | 0.08 | 0.34 | 22.85 | 22.944 | 22.67 | 53997 |
| 1720040640 | 22.8646 | 0.01 | 0.04 | 22.95 | 23.13 | 22.851 | 16735 |
| 1719959400 | 22.8561 | -0.3 | -1.32 | 23.08 | 23.11 | 22.76 | 48876 |
| 1719873000 | 23.1607 | -0.08 | -0.34 | 23.18 | 23.61 | 23.158 | 24483 |
| 1719613800 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1719527400 | 23.24 | -0.03 | -0.13 | 23.2 | 23.27 | 23.12 | 21902 |
| 1719441000 | 23.27 | -0.52 | -2.19 | 23.62 | 23.62 | 23.26 | 40793 |
| 1719354600 | 23.79 | -0.18 | -0.77 | 23.94 | 23.94 | 23.79 | 32818 |
| 1719268200 | 23.9744 | 0.22 | 0.94 | 23.92 | 24.185 | 23.92 | 13849 |
| 1719009000 | 23.75 | 0.59 | 2.55 | 23.62 | 23.83 | 23.62 | 28338 |
| 1718922600 | 23.16 | 0.13 | 0.55 | 22.94 | 23.26 | 22.84 | 61833 |
| 1718749800 | 23.0341 | -0.17 | -0.72 | 23.18 | 23.18 | 22.92 | 58532 |
| 1718663400 | 23.2 | -0.34 | -1.44 | 23.49 | 23.49 | 23.14 | 34514 |
| 1718404200 | 23.54 | -0.44 | -1.83 | 23.9 | 23.9 | 23.47 | 33848 |
| 1718317800 | 23.98 | -0.12 | -0.52 | 24.16 | 24.16 | 23.9 | 18414 |
| 1718231400 | 24.1043 | 0.04 | 0.18 | 24.46 | 24.46 | 24 | 24145 |
| 1718145000 | 24.06 | -0.04 | -0.17 | 23.98 | 24.11 | 23.75 | 22097 |
| 1718058600 | 24.1 | 0 | 0.00 | 23.88 | 24.1 | 23.7 | 39779 |
| 1717799400 | 24.1 | -0.25 | -1.03 | 24.22 | 24.33 | 24.0707 | 37617 |
| 1717713000 | 24.35 | -0.33 | -1.34 | 24.72 | 24.72 | 24.33 | 15169 |
| 1717626600 | 24.68 | 0.75 | 3.13 | 24.17 | 24.68 | 24.12 | 10256 |
| 1717540200 | 23.93 | -0.16 | -0.66 | 24.07 | 24.1094 | 23.92 | 10381 |
| 1717453800 | 24.09 | 0.38 | 1.60 | 23.71 | 24.35 | 23.62 | 40735 |
| 1717194600 | 23.71 | 0.01 | 0.04 | 23.74 | 24 | 23.62 | 19327 |
| 1717108200 | 23.7 | 0.41 | 1.78 | 23.45 | 23.7 | 23.3599 | 14106 |
| 1717021800 | 23.2858 | -0.29 | -1.25 | 23.3 | 23.36 | 23.12 | 19190 |
| 1716935400 | 23.58 | -0.45 | -1.87 | 24.02 | 24.03 | 23.43 | 20431 |
| 1716589800 | 24.03 | -0.14 | -0.58 | 24.23 | 24.3 | 24 | 13040 |
| 1716503400 | 24.17 | -0.52 | -2.11 | 24.7 | 24.7 | 24.055 | 16202 |
| 1716417000 | 24.69 | 0.5 | 2.07 | 24.11 | 24.765 | 24.11 | 17060 |
| 1716330600 | 24.19 | -0.06 | -0.25 | 24.13 | 24.23 | 24 | 13120 |
| 1716244200 | 24.25 | 0.07 | 0.29 | 24.2 | 24.34 | 24.1 | 11504 |
| 1715985000 | 24.18 | -0.09 | -0.37 | 24.28 | 24.3 | 24.11 | 28037 |
| 1715898600 | 24.27 | -0.02 | -0.08 | 24.2 | 24.3 | 24.0301 | 20733 |
| 1715812200 | 24.29 | 0.33 | 1.38 | 24.24 | 24.4 | 24.14 | 17862 |
| 1715725800 | 23.96 | 0.08 | 0.34 | 24 | 24.2 | 23.9 | 19070 |
| 1715639400 | 23.88 | 0.65 | 2.80 | 23.4 | 23.88 | 23.4 | 16725 |
| 1715380200 | 23.23 | -0.51 | -2.15 | 23.82 | 23.82 | 23.17 | 25247 |
| 1715293800 | 23.74 | 0.27 | 1.15 | 23.54 | 23.78 | 23.54 | 23749 |
| 1715207400 | 23.47 | -0.45 | -1.88 | 23.71 | 23.72 | 23.4 | 21612 |
| 1715121000 | 23.92 | 0.07 | 0.29 | 23.9 | 23.97 | 23.7501 | 13975 |
| 1715034600 | 23.85 | -0.01 | -0.04 | 23.9 | 23.96 | 23.8 | 12724 |
| 1714775400 | 23.86 | 0.51 | 2.18 | 23.7 | 23.99 | 23.64 | 26177 |
| 1714689000 | 23.35 | 0.31 | 1.36 | 23.28 | 23.39 | 22.98 | 19978 |
| 1714602600 | 23.0377 | 0.45 | 1.98 | 22.62 | 23.3651 | 22.58 | 22053 |
| 1714516200 | 22.59 | -0.29 | -1.27 | 22.69 | 22.9144 | 22.59 | 14747 |
| 1714429800 | 22.8815 | 0.58 | 2.61 | 22.64 | 23.02 | 22.64 | 17005 |
| 1714170600 | 22.3 | 0.36 | 1.64 | 22.01 | 22.38 | 21.95 | 17775 |
| 1714084200 | 21.94 | -0.23 | -1.04 | 22.02 | 22.1606 | 21.785 | 14469 |
| 1713997800 | 22.1714 | -0.1 | -0.44 | 22.32 | 22.35 | 22.05 | 12458 |
| 1713911400 | 22.27 | 0.24 | 1.09 | 22.09 | 22.6 | 22.09 | 21943 |
| 1713825000 | 22.03 | 0.32 | 1.47 | 21.94 | 22.21 | 21.79 | 20566 |
| 1713565800 | 21.71 | -0.13 | -0.60 | 21.82 | 22.0599 | 21.53 | 20448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
