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 | -0.14 | -0.572597137014 | 24.45 | 24.73 | 24.31 | 12029 | 24.49177867 | SP |
| 4 | -0.72 | -2.87654814223 | 25.03 | 25.25 | 24.29 | 10219 | 24.54238238 | SP |
| 12 | 0.11 | 0.454545454545 | 24.2 | 25.5 | 23.3269 | 10590 | 24.49061297 | SP |
| 26 | -1.03 | -4.06471981058 | 25.34 | 25.975 | 22.7049 | 9871 | 24.57119819 | SP |
| 52 | -0.59 | -2.36947791165 | 24.9 | 26.545 | 22.7049 | 8649 | 24.83768025 | SP |
| 156 | -0.69 | -2.76 | 25 | 26.545 | 22.7049 | 10995 | 25.16030908 | SP |
| 260 | -0.69 | -2.76 | 25 | 26.545 | 22.7049 | 10995 | 25.16030908 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 24.3592 | -0.14 | -0.57 | 24.6 | 24.6 | 24.32 | 2099 |
| 1736551800 | 24.5 | 0.02 | 0.06 | 24.55 | 24.73 | 24.5 | 36260 |
| 1736379000 | 24.485 | -0.01 | -0.02 | 24.43 | 24.55 | 24.43 | 494 |
| 1736292600 | 24.49 | 0.03 | 0.12 | 24.45 | 24.7 | 24.4001 | 9262 |
| 1736206200 | 24.46 | 0.13 | 0.53 | 24.55 | 24.6 | 24.3721 | 7503 |
| 1735947000 | 24.33 | -0.06 | -0.23 | 24.424 | 24.4332 | 24.301 | 4825 |
| 1735860600 | 24.385 | -0.11 | -0.46 | 24.37 | 24.578 | 24.29 | 7383 |
| 1735687800 | 24.497 | -0.1 | -0.42 | 24.7 | 24.7 | 24.3801 | 5513 |
| 1735601400 | 24.5999 | 0.05 | 0.20 | 24.7 | 24.76 | 24.47 | 3902 |
| 1735342200 | 24.55 | 0.12 | 0.49 | 24.65 | 24.79 | 24.39 | 13335 |
| 1735255800 | 24.43 | -0.1 | -0.39 | 24.8 | 24.8 | 24.4296 | 6724 |
| 1735077840 | 24.525 | 0.15 | 0.64 | 24.68 | 24.68 | 24.3701 | 1100 |
| 1734996600 | 24.37 | -0.01 | -0.04 | 24.64 | 24.679 | 24.37 | 11951 |
| 1734737400 | 24.38 | -0.1 | -0.43 | 24.77 | 24.7987 | 24.38 | 6299 |
| 1734651000 | 24.4848 | -0.59 | -2.33 | 24.59 | 25 | 24.4848 | 23112 |
| 1734564600 | 25.07 | 0.29 | 1.17 | 24.9 | 25.25 | 24.7261 | 7868 |
| 1734478200 | 24.78 | -0.02 | -0.08 | 25.03 | 25.13 | 24.7 | 26097 |
| 1734391800 | 24.8 | 0.05 | 0.22 | 24.9 | 24.9 | 24.7059 | 1699 |
| 1734132600 | 24.745 | 0.05 | 0.18 | 24.75 | 24.96 | 24.63 | 8484 |
| 1734046200 | 24.7 | 0.15 | 0.61 | 24.85 | 24.85 | 24.62 | 4049 |
| 1733959800 | 24.55 | -0.32 | -1.29 | 24.87 | 24.87 | 24.54 | 5689 |
| 1733873400 | 24.87 | 0.02 | 0.08 | 24.92 | 24.92 | 24.75 | 6817 |
| 1733787000 | 24.85 | 0.01 | 0.04 | 24.85 | 24.919 | 24.85 | 5767 |
| 1733527800 | 24.84 | -0.04 | -0.16 | 24.77 | 24.9 | 24.75 | 6501 |
| 1733441400 | 24.88 | 0.06 | 0.26 | 24.9 | 24.92 | 24.84 | 95872 |
| 1733355000 | 24.815 | 0.02 | 0.06 | 24.91 | 24.925 | 24.72 | 9682 |
| 1733268600 | 24.8 | 0.11 | 0.45 | 24.81 | 24.82 | 24.732 | 5489 |
| 1733182200 | 24.69 | -0.09 | -0.34 | 24.75 | 24.75 | 24.69 | 4014 |
| 1732917840 | 24.775 | -0.15 | -0.58 | 24.62 | 24.775 | 24.62 | 339 |
| 1732750200 | 24.92 | 0.27 | 1.10 | 24.78 | 25.04 | 24.78 | 4778 |
| 1732663800 | 24.65 | -0.02 | -0.08 | 24.62 | 24.71 | 24.62 | 233 |
| 1732577400 | 24.67 | 0.09 | 0.37 | 24.6 | 24.72 | 24.6 | 3079 |
| 1732318200 | 24.58 | 0.04 | 0.16 | 24.49 | 25.38 | 24.49 | 21245 |
| 1732231800 | 24.54 | -0.04 | -0.16 | 24.54 | 24.6 | 24.51 | 2097 |
| 1732145400 | 24.5795 | -0.02 | -0.06 | 24.4 | 24.66 | 24.4 | 1837 |
| 1732059000 | 24.595 | -0.01 | -0.02 | 24.68 | 24.68 | 24.5885 | 881 |
| 1731972600 | 24.6 | -0.14 | -0.57 | 24.67 | 24.69 | 24.6 | 7989 |
| 1731713400 | 24.74 | 0.29 | 1.17 | 24.51 | 25.39 | 24.4901 | 16015 |
| 1731627000 | 24.455 | 0.13 | 0.56 | 24.62 | 24.62 | 24.33 | 3088 |
| 1731540600 | 24.32 | 0.15 | 0.61 | 24.23 | 24.46 | 24.16 | 25228 |
| 1731454200 | 24.1731 | -0.08 | -0.34 | 24 | 25.39 | 23.3269 | 22520 |
| 1731367800 | 24.255 | 0.18 | 0.77 | 24.35 | 24.35 | 24.255 | 216 |
| 1731108600 | 24.07 | -0.06 | -0.25 | 24.17 | 24.33 | 24.07 | 71552 |
| 1731022200 | 24.13 | 0.15 | 0.63 | 24.13 | 24.1332 | 24.13 | 730 |
| 1730935800 | 23.98 | -0.31 | -1.28 | 24.005 | 24.01 | 23.98 | 20745 |
| 1730849400 | 24.29 | 0.17 | 0.71 | 24.2 | 24.29 | 23.91 | 3945 |
| 1730763000 | 24.1189 | -0.19 | -0.79 | 24.26 | 24.31 | 24.02 | 2115 |
| 1730500200 | 24.31 | 0.09 | 0.38 | 24.25 | 24.331 | 24.15 | 1520 |
| 1730413800 | 24.2191 | 0.03 | 0.14 | 24.35 | 24.35 | 23.9801 | 2911 |
| 1730327400 | 24.1849 | -0.03 | -0.12 | 24.25 | 24.25 | 24.04 | 1009 |
| 1730241000 | 24.215 | 0.02 | 0.06 | 24.35 | 24.35 | 24.02 | 13795 |
| 1730154600 | 24.2 | 0.05 | 0.21 | 25.5 | 25.5 | 23.85 | 7031 |
| 1729895400 | 24.15 | -0.11 | -0.43 | 24.196 | 24.46 | 24.15 | 6282 |
| 1729809000 | 24.255 | -0.03 | -0.12 | 24.2594 | 24.2594 | 24.16 | 1414 |
| 1729722600 | 24.285 | 0.25 | 1.06 | 24.44 | 24.67 | 24.19 | 6486 |
| 1729636200 | 24.03 | -0.26 | -1.07 | 24.2 | 24.3519 | 24.03 | 16190 |
| 1729549800 | 24.29 | 0.2 | 0.81 | 25.94 | 25.94 | 22.7049 | 16875 |
| 1729290600 | 24.0948 | 0.12 | 0.51 | 24.24 | 24.24 | 23.94 | 2085 |
| 1729204200 | 23.972 | -0.18 | -0.76 | 23.97 | 24.25 | 23.94 | 1952 |
| 1729117800 | 24.155 | -0.22 | -0.88 | 24.09 | 24.27 | 23.9401 | 3803 |
| 1729031400 | 24.37 | 0.41 | 1.69 | 23.81 | 24.37 | 23.81 | 200622 |
| 1728945000 | 23.965 | -0.11 | -0.46 | 25.94 | 25.94 | 23.81 | 9309 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
