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 | 0.56 | 2.3362536504 | 23.97 | 24.5633 | 23.8171 | 55753 | 24.17755653 | SP |
| 4 | 0.5 | 2.08073241781 | 24.03 | 25.99 | 23.6 | 72757 | 23.99593392 | SP |
| 12 | 0.76 | 3.1973075305 | 23.77 | 25.99 | 23.49 | 60775 | 24.20409932 | SP |
| 26 | 2.14 | 9.55783832068 | 22.39 | 25.99 | 21.64 | 74382 | 23.45824457 | SP |
| 52 | 4.48 | 22.3441396509 | 20.05 | 25.99 | 19.72 | 56574 | 22.74743804 | SP |
| 156 | 4.48 | 22.3441396509 | 20.05 | 25.99 | 19.72 | 56574 | 22.74743804 | SP |
| 260 | 4.48 | 22.3441396509 | 20.05 | 25.99 | 19.72 | 56574 | 22.74743804 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 24.53 | 0.09 | 0.37 | 24.68 | 24.68 | 24.49 | 17232 |
| 1732663800 | 24.44 | -0.01 | -0.04 | 24.45 | 24.47 | 24.37 | 20207 |
| 1732577400 | 24.45 | 0.25 | 1.01 | 24.41 | 24.5633 | 24.37 | 66219 |
| 1732318200 | 24.205 | 0.1 | 0.44 | 24.11 | 24.2494 | 24.11 | 34916 |
| 1732231800 | 24.1 | 0.12 | 0.50 | 24.15 | 24.1699 | 23.9664 | 56545 |
| 1732145400 | 23.98 | -0.07 | -0.29 | 23.97 | 24.06 | 23.8171 | 100825 |
| 1732059000 | 24.05 | 0.15 | 0.63 | 23.86 | 24.07 | 23.83 | 77094 |
| 1731972600 | 23.9 | 0.1 | 0.42 | 23.82 | 23.95 | 23.765 | 207319 |
| 1731713400 | 23.8 | -0.16 | -0.67 | 23.72 | 23.845 | 23.72 | 59536 |
| 1731627000 | 23.96 | -0.15 | -0.62 | 24.21 | 24.25 | 23.96 | 29661 |
| 1731540600 | 24.11 | -0.05 | -0.21 | 24.29 | 24.955 | 24.1 | 22796 |
| 1731454200 | 24.16 | -0.34 | -1.39 | 24.5 | 24.5 | 24.1 | 43425 |
| 1731367800 | 24.5 | -0.01 | -0.04 | 24.46 | 24.6187 | 24.46 | 27764 |
| 1731108600 | 24.51 | -0.04 | -0.16 | 24.55 | 24.6 | 24.465 | 45308 |
| 1731022200 | 24.55 | 0.41 | 1.70 | 24.18 | 25.99 | 24.18 | 75012 |
| 1730935800 | 24.14 | 0.15 | 0.63 | 23.95 | 24.2114 | 23.94 | 51459 |
| 1730849400 | 23.99 | 0.29 | 1.22 | 23.7 | 24.03 | 23.7 | 146598 |
| 1730763000 | 23.7 | 0.05 | 0.21 | 23.93 | 23.93 | 23.6858 | 196120 |
| 1730500200 | 23.65 | 0.05 | 0.21 | 23.62 | 23.9 | 23.605 | 84964 |
| 1730413800 | 23.6 | -0.45 | -1.87 | 23.815 | 23.815 | 23.6 | 78614 |
| 1730327400 | 24.05 | -0.07 | -0.29 | 24.03 | 24.2317 | 24.03 | 28661 |
| 1730241000 | 24.12 | 0.04 | 0.17 | 24.08 | 24.16 | 23.9148 | 18940 |
| 1730154600 | 24.08 | 0.06 | 0.25 | 24.02 | 24.21 | 24.02 | 53278 |
| 1729895400 | 24.02 | -0.06 | -0.25 | 24.12 | 24.345 | 24.02 | 65411 |
| 1729809000 | 24.08 | 0.07 | 0.29 | 24.09 | 24.19 | 24.03 | 83092 |
| 1729722600 | 24.01 | -0.29 | -1.19 | 24.14 | 24.1791 | 23.96 | 35047 |
| 1729636200 | 24.3 | -0.04 | -0.16 | 24.34 | 24.46 | 24.25 | 368013 |
| 1729549800 | 24.34 | -0.28 | -1.14 | 24.56 | 24.59 | 24.31 | 125075 |
| 1729290600 | 24.62 | 0.11 | 0.45 | 24.67 | 24.72 | 24.56 | 39226 |
| 1729204200 | 24.51 | -0.12 | -0.49 | 24.7 | 24.7 | 24.51 | 61528 |
| 1729117800 | 24.63 | 0.08 | 0.33 | 24.55 | 24.68 | 24.55 | 23050 |
| 1729031400 | 24.55 | -0.11 | -0.45 | 24.66 | 24.7496 | 24.5 | 63155 |
| 1728945000 | 24.66 | 0.07 | 0.26 | 24.53 | 24.7 | 24.5001 | 16901 |
| 1728685800 | 24.595 | 0.2 | 0.80 | 24.48 | 24.6199 | 24.4464 | 32743 |
| 1728599400 | 24.4 | -0.04 | -0.16 | 24.37 | 24.4384 | 24.2401 | 45173 |
| 1728513000 | 24.44 | 0.05 | 0.21 | 24.35 | 24.495 | 24.33 | 27923 |
| 1728426600 | 24.39 | 0.02 | 0.06 | 24.38 | 24.405 | 24.295 | 73797 |
| 1728340200 | 24.375 | -0.26 | -1.05 | 24.65 | 24.65 | 24.32 | 83569 |
| 1728081000 | 24.6327 | 0.12 | 0.50 | 24.62 | 24.65 | 24.45 | 33985 |
| 1727994600 | 24.51 | -0.3 | -1.23 | 24.43 | 24.6414 | 24.41 | 41867 |
| 1727908200 | 24.8142 | -0.07 | -0.26 | 24.82 | 24.84 | 24.6788 | 24541 |
| 1727821800 | 24.88 | -0.1 | -0.40 | 25.26 | 25.26 | 24.73 | 56988 |
| 1727735400 | 24.98 | -0.03 | -0.12 | 24.94 | 25.01 | 24.73 | 51341 |
| 1727476200 | 25.01 | 0.02 | 0.08 | 25.19 | 25.19 | 24.95 | 13282 |
| 1727389800 | 24.99 | 0.27 | 1.09 | 25.025 | 25.0282 | 24.86 | 25142 |
| 1727303400 | 24.72 | -0.15 | -0.60 | 24.94 | 24.97 | 24.69 | 33186 |
| 1727217000 | 24.87 | 0.19 | 0.77 | 24.81 | 24.9 | 24.66 | 24457 |
| 1727130600 | 24.68 | 0.07 | 0.28 | 24.68 | 24.77 | 24.63 | 146841 |
| 1726871400 | 24.61 | -0.12 | -0.49 | 24.73 | 24.73 | 24.51 | 14177 |
| 1726785000 | 24.73 | 0.43 | 1.77 | 24.67 | 24.83 | 24.621 | 27472 |
| 1726698600 | 24.3 | -0.15 | -0.61 | 24.49 | 24.68 | 24.3 | 24456 |
| 1726612200 | 24.45 | -0.03 | -0.12 | 24.48 | 24.6217 | 24.44 | 22169 |
| 1726525800 | 24.48 | 0.06 | 0.25 | 24.42 | 24.55 | 24.41 | 20624 |
| 1726266600 | 24.42 | 0.2 | 0.83 | 24.43 | 24.45 | 24.35 | 36514 |
| 1726180200 | 24.22 | 0.15 | 0.62 | 24.085 | 24.24 | 24.06 | 17677 |
| 1726093800 | 24.07 | 0.2 | 0.84 | 23.87 | 24.1 | 23.63 | 17412 |
| 1726007400 | 23.87 | 0.11 | 0.46 | 23.76 | 23.88 | 23.68 | 21732 |
| 1725921000 | 23.76 | 0.27 | 1.15 | 23.62 | 23.8652 | 23.62 | 215119 |
| 1725661800 | 23.49 | -0.45 | -1.88 | 23.79 | 23.96 | 23.49 | 24782 |
| 1725575400 | 23.94 | 0.03 | 0.13 | 23.92 | 24.02 | 23.82 | 28357 |
| 1725489000 | 23.91 | 0.08 | 0.34 | 23.77 | 23.965 | 23.75 | 39854 |
| 1725402600 | 23.83 | -0.35 | -1.45 | 24.01 | 24.08 | 23.81 | 45024 |
| 1725057000 | 24.18 | 0.09 | 0.37 | 24.23 | 24.25 | 24 | 25392 |
| 1724970600 | 24.09 | 0 | 0.00 | 24.25 | 24.3 | 24.0705 | 18535 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
