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 | 0.8336 | 3.35722915828 | 24.83 | 25.321 | 24.83 | 182 | 24.99626367 | SP |
| 4 | 1.0933 | 4.44968111907 | 24.5703 | 25.321 | 24.5477 | 155 | 24.8427532 | SP |
| 12 | 1.6836 | 7.02085070892 | 23.98 | 25.321 | 23.63 | 523 | 24.33686354 | SP |
| 26 | 2.5836 | 11.1941074523 | 23.08 | 25.321 | 22.7664 | 493 | 24.02300841 | SP |
| 52 | 0.6486 | 2.59284429342 | 25.015 | 25.46 | 22.5738 | 1054 | 24.53765096 | SP |
| 156 | 0.6636 | 2.6544 | 25 | 25.46 | 22.5738 | 5661 | 24.8595451 | SP |
| 260 | 0.6636 | 2.6544 | 25 | 25.46 | 22.5738 | 5661 | 24.8595451 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 25.6636 | 0.34 | 1.35 | 25.6636 | 25.6636 | 25.6636 | 2 |
| 1721082600 | 25.321 | 0.02 | 0.08 | 25.321 | 25.321 | 25.321 | 26 |
| 1720823400 | 25.3013 | 0.16 | 0.64 | 25.3013 | 25.3013 | 25.3013 | 4 |
| 1720737000 | 25.14 | 0.16 | 0.65 | 25.14 | 25.14 | 25.14 | 0 |
| 1720650600 | 24.9775 | 0.2 | 0.82 | 24.83 | 24.9775 | 24.83 | 515 |
| 1720564200 | 24.7743 | -0.02 | -0.08 | 24.7743 | 24.7743 | 24.7743 | 0 |
| 1720477800 | 24.7951 | -0.02 | -0.07 | 24.7951 | 24.7951 | 24.7951 | 60 |
| 1720218600 | 24.8131 | 0.07 | 0.27 | 24.83 | 24.83 | 24.8131 | 108 |
| 1720040640 | 24.7473 | 0.1 | 0.40 | 24.7473 | 24.7473 | 24.7473 | 2 |
| 1719959400 | 24.6475 | 0.1 | 0.41 | 24.6475 | 24.6475 | 24.6475 | 10 |
| 1719873000 | 24.5477 | -0.11 | -0.46 | 24.5477 | 24.5477 | 24.5477 | 5 |
| 1719613800 | 24.6601 | 0 | 0.00 | 24.6601 | 24.6601 | 24.6601 | 0 |
| 1719527400 | 24.6601 | 0.01 | 0.06 | 24.6601 | 24.6601 | 24.6601 | 0 |
| 1719441000 | 24.6461 | 0.01 | 0.03 | 24.6461 | 24.6461 | 24.6461 | 0 |
| 1719354600 | 24.6399 | -0.11 | -0.45 | 24.6399 | 24.6399 | 24.6399 | 0 |
| 1719268200 | 24.7522 | 0.15 | 0.59 | 24.7752 | 24.7752 | 24.7522 | 814 |
| 1719009000 | 24.6068 | -0 | -0.01 | 24.6068 | 24.6068 | 24.6068 | 0 |
| 1718922600 | 24.6104 | 0.04 | 0.16 | 24.6104 | 24.6104 | 24.6104 | 0 |
| 1718749800 | 24.5703 | 0.03 | 0.13 | 24.5703 | 24.5703 | 24.5703 | 1 |
| 1718663400 | 24.5373 | 0.14 | 0.58 | 24.67 | 24.67 | 24.5373 | 53 |
| 1718404200 | 24.3967 | -0.13 | -0.54 | 24.3967 | 24.3967 | 24.3967 | 0 |
| 1718317800 | 24.5299 | -0.06 | -0.23 | 24.5299 | 24.5299 | 24.5299 | 0 |
| 1718231400 | 24.5856 | 0.11 | 0.46 | 24.5856 | 24.5856 | 24.5856 | 0 |
| 1718145000 | 24.4732 | -0.05 | -0.22 | 24.74 | 24.74 | 24.3885 | 515 |
| 1718058600 | 24.526 | 0.06 | 0.25 | 24.526 | 24.526 | 24.526 | 11 |
| 1717799400 | 24.4641 | -0.12 | -0.50 | 24.4641 | 24.4641 | 24.4641 | 1 |
| 1717713000 | 24.5881 | 0.01 | 0.03 | 25.08 | 25.08 | 24.5881 | 954 |
| 1717626600 | 24.5805 | 0.14 | 0.55 | 24.4 | 24.5805 | 24.4 | 360 |
| 1717540200 | 24.445 | -0.02 | -0.07 | 24.445 | 24.445 | 24.445 | 0 |
| 1717453800 | 24.4616 | -0.12 | -0.47 | 24.5099 | 24.5099 | 24.4616 | 192 |
| 1717194600 | 24.5767 | 0.27 | 1.10 | 24.47 | 24.5767 | 24.24 | 4104 |
| 1717108200 | 24.3089 | 0.09 | 0.39 | 24.3089 | 24.3089 | 24.3089 | 15 |
| 1717021800 | 24.214 | -0.25 | -1.00 | 24.33 | 24.33 | 24.214 | 330 |
| 1716935400 | 24.4594 | -0.07 | -0.27 | 25.08 | 25.08 | 24.3918 | 189 |
| 1716589800 | 24.5266 | 0.14 | 0.56 | 24.96 | 24.96 | 24.5266 | 1981 |
| 1716503400 | 24.3899 | -0.29 | -1.17 | 24.3899 | 24.3899 | 24.3899 | 0 |
| 1716417000 | 24.6787 | -0.18 | -0.71 | 24.6787 | 24.6787 | 24.6787 | 24 |
| 1716330600 | 24.8543 | 0.03 | 0.14 | 24.88 | 24.88 | 24.85 | 493 |
| 1716244200 | 24.8201 | -0.03 | -0.13 | 24.8201 | 24.8201 | 24.8201 | 0 |
| 1715985000 | 24.8521 | 0.03 | 0.12 | 24.8521 | 24.8521 | 24.8521 | 1 |
| 1715898600 | 24.8226 | -0.04 | -0.14 | 24.8226 | 24.8226 | 24.8226 | 0 |
| 1715812200 | 24.8577 | 0.19 | 0.78 | 24.8577 | 24.8577 | 24.8577 | 3 |
| 1715725800 | 24.6642 | 0.12 | 0.50 | 24.93 | 24.93 | 24.6642 | 15 |
| 1715639400 | 24.5403 | -0.04 | -0.15 | 24.6 | 24.6 | 24.5403 | 20 |
| 1715380200 | 24.5777 | 0.02 | 0.09 | 24.6199 | 24.6199 | 24.5777 | 1350 |
| 1715293800 | 24.5568 | 0.25 | 1.03 | 24.4772 | 24.5568 | 24.45 | 698 |
| 1715207400 | 24.3072 | -0.06 | -0.25 | 24.28 | 24.3072 | 24.28 | 101 |
| 1715121000 | 24.3679 | 0.11 | 0.44 | 24.32 | 24.3679 | 24.32 | 100 |
| 1715034600 | 24.2603 | 0.19 | 0.81 | 24.13 | 24.2603 | 24.13 | 200 |
| 1714775400 | 24.0661 | 0.2 | 0.85 | 23.99 | 24.0661 | 23.99 | 100 |
| 1714689000 | 23.8635 | 0.16 | 0.67 | 23.71 | 23.8635 | 23.71 | 100 |
| 1714602600 | 23.7054 | -0 | -0.00 | 23.63 | 23.7054 | 23.63 | 100 |
| 1714516200 | 23.7058 | -0.36 | -1.48 | 23.77 | 23.77 | 23.7 | 552 |
| 1714429800 | 24.0623 | 0.13 | 0.53 | 24.02 | 24.086 | 24.02 | 934 |
| 1714170600 | 23.9346 | 0.1 | 0.41 | 23.91 | 23.9346 | 23.91 | 100 |
| 1714084200 | 23.8373 | -0.11 | -0.45 | 23.8373 | 23.8373 | 23.8373 | 0 |
| 1713997800 | 23.9441 | 0.05 | 0.20 | 23.89 | 23.9441 | 23.82 | 5426 |
| 1713911400 | 23.8973 | 0.22 | 0.92 | 23.98 | 23.99 | 23.8973 | 870 |
| 1713825000 | 23.6793 | 0.16 | 0.69 | 23.6793 | 23.6793 | 23.6793 | 25 |
| 1713565800 | 23.5172 | 0.02 | 0.07 | 23.5172 | 23.5172 | 23.5172 | 79 |
| 1713479400 | 23.5003 | -0.02 | -0.07 | 23.5003 | 23.5003 | 23.5003 | 0 |
| 1713393000 | 23.5166 | -0.05 | -0.19 | 23.5166 | 23.5166 | 23.5166 | 35 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
