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 | -0.68 | -2.73311897106 | 24.88 | 25.25 | 24.37 | 319 | 24.88814099 | SP |
| 4 | -0.03 | -0.123813454395 | 24.23 | 25.2661 | 23.84 | 600 | 24.61634847 | SP |
| 12 | 0.98 | 4.22049956934 | 23.22 | 26 | 23.2172 | 988 | 25.01839451 | SP |
| 26 | 3.55 | 17.191283293 | 20.65 | 26 | 20.45 | 1252 | 24.63109845 | SP |
| 52 | 3.2 | 15.2380952381 | 21 | 26 | 20.16 | 1262 | 24.10655045 | SP |
| 156 | 3.2 | 15.2380952381 | 21 | 26 | 20.16 | 1262 | 24.10655045 | SP |
| 260 | 3.2 | 15.2380952381 | 21 | 26 | 20.16 | 1262 | 24.10655045 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 24.2 | -0.29 | -1.20 | 24.37 | 24.37 | 24.2 | 65 |
| 1721860500 | 24.4936 | -0.4 | -1.62 | 24.99 | 24.99 | 24.4936 | 198 |
| 1721774100 | 24.8977 | -0.24 | -0.96 | 25.2 | 25.2 | 24.8977 | 842 |
| 1721687700 | 25.14 | 0.2 | 0.81 | 25.25 | 25.25 | 25.05 | 429 |
| 1721428500 | 24.9381 | 0.37 | 1.50 | 24.89 | 24.9381 | 24.89 | 4 |
| 1721342100 | 24.57 | -0.36 | -1.43 | 24.88 | 24.88 | 24.57 | 120 |
| 1721255700 | 24.9253 | -0.34 | -1.35 | 25.04 | 25.04 | 24.9253 | 3833 |
| 1721169300 | 25.2661 | 0.33 | 1.31 | 25.21 | 25.2661 | 25.21 | 123 |
| 1721082900 | 24.9401 | 0.76 | 3.14 | 24.8 | 24.9801 | 24.8 | 1704 |
| 1720823700 | 24.18 | 0.04 | 0.18 | 24.05 | 24.18 | 24.05 | 47 |
| 1720737300 | 24.1356 | -0.19 | -0.78 | 24.64 | 24.64 | 24.1356 | 248 |
| 1720650900 | 24.3253 | 0.23 | 0.93 | 24.26 | 24.3253 | 24.26 | 381 |
| 1720564500 | 24.1 | 0.11 | 0.47 | 24 | 24.1 | 24 | 56 |
| 1720478100 | 23.9879 | 0.1 | 0.41 | 23.96 | 23.9879 | 23.96 | 70 |
| 1720218900 | 23.89 | -0.39 | -1.61 | 23.89 | 23.93 | 23.84 | 341 |
| 1720040640 | 24.28 | -0.09 | -0.35 | 24.05 | 24.28 | 24.05 | 410 |
| 1719959700 | 24.3664 | -0.03 | -0.13 | 24.29 | 24.3664 | 24.29 | 135 |
| 1719873300 | 24.3992 | 0.41 | 1.72 | 24.46 | 24.46 | 24.3992 | 68 |
| 1719614100 | 23.9869 | -0.23 | -0.93 | 24.4 | 24.4 | 23.9869 | 2326 |
| 1719527700 | 24.2127 | -0.55 | -2.21 | 24.23 | 24.23 | 24.2127 | 67 |
| 1719441300 | 24.76 | -0.18 | -0.71 | 24.71 | 24.8712 | 24.71 | 736 |
| 1719354900 | 24.9369 | 0.49 | 1.99 | 24.87 | 24.9369 | 24.87 | 1003 |
| 1719268500 | 24.45 | -0.64 | -2.55 | 24.69 | 24.87 | 24.45 | 628 |
| 1719009300 | 25.09 | -0.19 | -0.74 | 25.25 | 25.25 | 25.09 | 92 |
| 1718922900 | 25.2767 | 0.02 | 0.08 | 25.3 | 25.3101 | 25.2767 | 479 |
| 1718750100 | 25.256 | -0.15 | -0.61 | 25.25 | 25.256 | 25.25 | 67 |
| 1718663700 | 25.41 | 0.21 | 0.85 | 25.15 | 25.41 | 25.15 | 2340 |
| 1718404500 | 25.1961 | -0.16 | -0.62 | 25.5 | 25.5 | 25.19 | 56 |
| 1718318100 | 25.3544 | -0.06 | -0.23 | 26 | 26 | 25.18 | 1703 |
| 1718231700 | 25.413 | 0.26 | 1.05 | 25.48 | 25.75 | 25.413 | 349 |
| 1718145300 | 25.15 | -0.24 | -0.93 | 24.97 | 25.15 | 24.97 | 600 |
| 1718058900 | 25.3865 | 0.05 | 0.20 | 25.34 | 25.3865 | 25.3299 | 4412 |
| 1717799700 | 25.3355 | -0.15 | -0.58 | 25.59 | 25.61 | 25.28 | 1411 |
| 1717713300 | 25.4835 | -0.11 | -0.42 | 25.73 | 25.73 | 25.4835 | 1168 |
| 1717626900 | 25.5903 | 0.32 | 1.26 | 25.57 | 25.5936 | 25.38 | 2115 |
| 1717540500 | 25.2717 | 0.2 | 0.78 | 25.22 | 25.28 | 25.1399 | 3317 |
| 1717454100 | 25.0756 | 0.2 | 0.79 | 25.35 | 25.35 | 24.99 | 13928 |
| 1717194900 | 24.8794 | 0.03 | 0.10 | 24.85 | 24.8794 | 24.85 | 2 |
| 1717108500 | 24.8544 | 0.02 | 0.07 | 24.93 | 24.985 | 24.8544 | 1127 |
| 1717022100 | 24.8359 | -0.17 | -0.70 | 24.85 | 24.85 | 24.8359 | 891 |
| 1716935700 | 25.01 | -0.17 | -0.67 | 25 | 25.01 | 25 | 2769 |
| 1716590100 | 25.1784 | 0.44 | 1.77 | 25.08 | 25.1784 | 25.08 | 406 |
| 1716503700 | 24.74 | -0.51 | -2.00 | 25.4 | 25.4 | 24.74 | 2789 |
| 1716417300 | 25.2452 | -0.02 | -0.07 | 25.35 | 25.35 | 25.2452 | 2 |
| 1716330900 | 25.2625 | -0.02 | -0.09 | 25.49 | 25.49 | 25.2625 | 9 |
| 1716244500 | 25.2859 | 0.36 | 1.44 | 24.94 | 25.2859 | 24.94 | 415 |
| 1715985300 | 24.9259 | 0.2 | 0.82 | 24.91 | 24.93 | 24.91 | 665 |
| 1715898900 | 24.7237 | -0.13 | -0.53 | 24.98 | 24.98 | 24.7237 | 18 |
| 1715812500 | 24.8566 | 0.73 | 3.03 | 24.39 | 24.8566 | 24.39 | 2 |
| 1715726100 | 24.1246 | -0.08 | -0.31 | 24.1 | 24.1246 | 24.1 | 85 |
| 1715639700 | 24.2 | 0.26 | 1.07 | 24.35 | 24.35 | 24.186 | 178 |
| 1715380500 | 23.9431 | -0.16 | -0.67 | 23.9431 | 23.9431 | 23.9431 | 4 |
| 1715294100 | 24.1036 | 0.2 | 0.85 | 23.99 | 24.1036 | 23.99 | 23 |
| 1715207700 | 23.9 | -0.18 | -0.76 | 23.76 | 23.99 | 23.76 | 11 |
| 1715121300 | 24.0839 | 0.08 | 0.35 | 24.0839 | 24.0839 | 24.0839 | 7 |
| 1715034900 | 24 | -0.62 | -2.51 | 24.15 | 24.15 | 24 | 527 |
| 1714775700 | 24.6171 | 1.4 | 6.03 | 24.37 | 24.6171 | 24.37 | 537 |
| 1714689300 | 23.2172 | 0.5 | 2.19 | 23.22 | 23.22 | 23.2172 | 31 |
| 1714602900 | 22.72 | -0.38 | -1.65 | 23.07 | 23.07 | 22.72 | 6 |
| 1714516500 | 23.1014 | -0.63 | -2.65 | 23.48 | 23.48 | 23.1014 | 412 |
| 1714430100 | 23.73 | -0.12 | -0.51 | 23.87 | 23.87 | 23.73 | 53 |
| 1714170900 | 23.8527 | 0.16 | 0.69 | 23.8527 | 23.8527 | 23.8527 | 75 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
