News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.162999185004 | 24.54 | 24.59 | 24.52 | 34033 | 24.5584667 | SP |
| 4 | -0.04 | -0.162469536962 | 24.62 | 24.62 | 24.34 | 27106 | 24.50516991 | SP |
| 12 | -0.02 | -0.0813008130081 | 24.6 | 24.95 | 24.34 | 42495 | 24.60429602 | SP |
| 26 | -0.375 | -1.50270486876 | 24.955 | 25.32 | 24.34 | 79241 | 24.7408289 | SP |
| 52 | -0.375 | -1.50270486876 | 24.955 | 25.32 | 24.34 | 79241 | 24.7408289 | SP |
| 156 | -0.375 | -1.50270486876 | 24.955 | 25.32 | 24.34 | 79241 | 24.7408289 | SP |
| 260 | -0.375 | -1.50270486876 | 24.955 | 25.32 | 24.34 | 79241 | 24.7408289 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 24.585 | -0.01 | -0.02 | 24.5799 | 24.585 | 24.565 | 47036 |
| 1738020600 | 24.59 | 0.07 | 0.29 | 24.565 | 24.59 | 24.565 | 24543 |
| 1737761400 | 24.52 | -0.01 | -0.04 | 24.525 | 24.5316 | 24.52 | 18436 |
| 1737675000 | 24.53 | 0 | 0.00 | 24.53 | 24.53 | 24.53 | 0 |
| 1737588600 | 24.53 | -0.01 | -0.04 | 24.54 | 24.545 | 24.52 | 46116 |
| 1737502200 | 24.5401 | 0 | 0.00 | 24.54 | 24.545 | 24.5252 | 24980 |
| 1737156600 | 24.54 | 0.01 | 0.04 | 24.54 | 24.55 | 24.52 | 16200 |
| 1737070200 | 24.53 | 0.03 | 0.10 | 24.5069 | 24.54 | 24.5069 | 27811 |
| 1736983800 | 24.505 | 0.07 | 0.28 | 24.5 | 24.51 | 24.4964 | 15137 |
| 1736897400 | 24.4374 | -0 | -0.01 | 24.43 | 24.44 | 24.43 | 18788 |
| 1736811000 | 24.44 | -0.01 | -0.04 | 24.44 | 24.45 | 24.43 | 23769 |
| 1736551800 | 24.45 | -0.02 | -0.09 | 24.34 | 24.45 | 24.34 | 38098 |
| 1736379000 | 24.471 | 0.03 | 0.13 | 24.56 | 24.56 | 24.46 | 12535 |
| 1736292600 | 24.44 | -0.02 | -0.08 | 24.45 | 24.46 | 24.44 | 24531 |
| 1736206200 | 24.46 | -0.02 | -0.10 | 24.38 | 24.475 | 24.38 | 28101 |
| 1735947000 | 24.4847 | -0.01 | -0.02 | 24.505 | 24.515 | 24.48 | 25269 |
| 1735860600 | 24.49 | 0.01 | 0.03 | 24.62 | 24.62 | 24.4867 | 42347 |
| 1735687800 | 24.482 | 0.01 | 0.05 | 24.5 | 24.5 | 24.4701 | 58147 |
| 1735601400 | 24.47 | -0.08 | -0.33 | 24.4712 | 24.48 | 24.47 | 53387 |
| 1735342200 | 24.55 | -0.04 | -0.14 | 24.59 | 24.59 | 24.55 | 11531 |
| 1735255800 | 24.585 | 0.01 | 0.02 | 24.95 | 24.95 | 24.56 | 15840 |
| 1735077840 | 24.58 | 0 | 0.02 | 24.55 | 24.58 | 24.55 | 23757 |
| 1734996600 | 24.575 | -0.03 | -0.10 | 24.59 | 24.59 | 24.5602 | 27345 |
| 1734737400 | 24.6 | 0.04 | 0.16 | 24.62 | 24.64 | 24.6 | 995129 |
| 1734651000 | 24.5607 | -0.05 | -0.20 | 24.5876 | 24.5876 | 24.54 | 9382 |
| 1734564600 | 24.61 | -0.1 | -0.38 | 24.71 | 24.73 | 24.61 | 19760 |
| 1734478200 | 24.705 | -0.01 | -0.02 | 24.7 | 24.72 | 24.7 | 30226 |
| 1734391800 | 24.71 | 0.01 | 0.04 | 24.7148 | 24.7148 | 24.7 | 37617 |
| 1734132600 | 24.7 | -0.05 | -0.20 | 24.7199 | 24.7199 | 24.7 | 8489 |
| 1734046200 | 24.75 | -0.05 | -0.18 | 24.7 | 24.78 | 24.7 | 15466 |
| 1733959800 | 24.795 | -0.03 | -0.12 | 24.92 | 24.92 | 24.79 | 44113 |
| 1733873400 | 24.825 | -0.01 | -0.04 | 24.815 | 24.83 | 24.805 | 18473 |
| 1733787000 | 24.835 | -0.03 | -0.10 | 24.75 | 24.85 | 24.75 | 10390 |
| 1733527800 | 24.86 | 0.02 | 0.10 | 24.79 | 24.87 | 24.79 | 20255 |
| 1733441400 | 24.835 | -0 | -0.01 | 24.829 | 24.84 | 24.81 | 12517 |
| 1733355000 | 24.8371 | 0.04 | 0.17 | 24.806 | 24.85 | 24.806 | 7458 |
| 1733268600 | 24.795 | -0.02 | -0.08 | 24.82 | 24.83 | 24.795 | 16507 |
| 1733182200 | 24.814 | 0.01 | 0.03 | 24.7837 | 24.82 | 24.7837 | 7727 |
| 1732917840 | 24.8063 | 0.05 | 0.21 | 24.7913 | 24.81 | 24.78 | 6408 |
| 1732750200 | 24.7551 | 0.05 | 0.18 | 24.85 | 24.85 | 24.75 | 14714 |
| 1732663800 | 24.71 | -0.03 | -0.12 | 24.72 | 24.72 | 24.69 | 13151 |
| 1732577400 | 24.7395 | 0.1 | 0.42 | 24.72 | 24.74 | 24.7126 | 20354 |
| 1732318200 | 24.635 | 0.02 | 0.06 | 24.63 | 24.65 | 24.63 | 7193 |
| 1732231800 | 24.62 | -0.02 | -0.06 | 24.63 | 24.63 | 24.61 | 16856 |
| 1732145400 | 24.635 | -0.01 | -0.04 | 24.65 | 24.65 | 24.63 | 22440 |
| 1732059000 | 24.645 | 0.02 | 0.06 | 24.65 | 24.6606 | 24.64 | 18454 |
| 1731972600 | 24.63 | 0.02 | 0.10 | 24.62 | 24.63 | 24.615 | 13408 |
| 1731713400 | 24.605 | -0.01 | -0.04 | 24.56 | 24.63 | 24.56 | 10636 |
| 1731627000 | 24.615 | 0.01 | 0.06 | 24.625 | 24.64 | 24.585 | 52524 |
| 1731540600 | 24.6 | -0.01 | -0.04 | 24.62 | 24.6299 | 24.58 | 18040 |
| 1731454200 | 24.61 | -0.07 | -0.28 | 24.67 | 24.67 | 24.5901 | 18410 |
| 1731367800 | 24.68 | -0.03 | -0.14 | 24.68 | 24.69 | 24.6701 | 125946 |
| 1731108600 | 24.7134 | 0.03 | 0.10 | 24.73 | 24.73 | 24.7001 | 21192 |
| 1731022200 | 24.6883 | 0.08 | 0.33 | 24.68 | 24.695 | 24.66 | 26339 |
| 1730935800 | 24.6066 | -0.09 | -0.36 | 24.6 | 24.64 | 24.6 | 11459 |
| 1730849400 | 24.695 | 0 | 0.02 | 24.6255 | 24.7 | 24.6255 | 17667 |
| 1730763000 | 24.69 | 0.06 | 0.24 | 24.77 | 24.77 | 24.65 | 4860 |
| 1730500200 | 24.63 | -0.05 | -0.20 | 24.68 | 24.68 | 24.63 | 104796 |
| 1730413800 | 24.6791 | -0.01 | -0.04 | 24.76 | 24.76 | 24.65 | 18427 |
| 1730327400 | 24.69 | 0 | 0.00 | 24.73 | 24.73 | 24.69 | 13545 |
| 1730241000 | 24.69 | 0.01 | 0.04 | 24.65 | 24.6999 | 24.64 | 90755 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
