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 | -0.04 | -0.1628001628 | 24.57 | 24.5807 | 24.4584 | 87051 | 24.49909038 | SP |
| 4 | -0.05 | -0.203417412531 | 24.58 | 24.59 | 24.36 | 65819 | 24.51285049 | SP |
| 12 | 0.03 | 0.122448979592 | 24.5 | 24.77 | 24.31 | 52280 | 24.53495781 | SP |
| 26 | 0.17 | 0.697865353038 | 24.36 | 24.77 | 24.31 | 46266 | 24.52256374 | SP |
| 52 | 0 | 0 | 24.53 | 24.77 | 24.06 | 42183 | 24.4462293 | SP |
| 156 | -1.3 | -5.03290747193 | 25.83 | 25.84 | 23.72 | 36990 | 24.38264231 | SP |
| 260 | -0.74 | -2.92837356549 | 25.27 | 26.17 | 22.871 | 24378 | 24.51070219 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 24.48 | -0.01 | -0.04 | 24.5 | 24.53 | 24.48 | 158424 |
| 1736379300 | 24.49 | -0.03 | -0.12 | 24.53 | 24.53 | 24.4584 | 54191 |
| 1736292900 | 24.52 | -0.01 | -0.04 | 24.54 | 24.58 | 24.49 | 74835 |
| 1736206500 | 24.53 | -0.02 | -0.08 | 24.57 | 24.57 | 24.49 | 62528 |
| 1735947300 | 24.55 | 0.01 | 0.04 | 24.51 | 24.56 | 24.49 | 122940 |
| 1735860900 | 24.54 | 0.03 | 0.12 | 24.5 | 24.55 | 24.49 | 25035 |
| 1735688100 | 24.51 | -0.02 | -0.08 | 24.5 | 24.55 | 24.48 | 26055 |
| 1735601700 | 24.53 | 0.02 | 0.06 | 24.51 | 24.56 | 24.48 | 53961 |
| 1735342500 | 24.515 | 0.02 | 0.06 | 24.52 | 24.53 | 24.5 | 59177 |
| 1735256100 | 24.5 | 0.03 | 0.12 | 24.47 | 24.53 | 24.4605 | 15704 |
| 1735077840 | 24.47 | 0 | 0.00 | 24.53 | 24.53 | 24.4606 | 18306 |
| 1734996900 | 24.47 | -0.02 | -0.08 | 24.49 | 24.52 | 24.36 | 78615 |
| 1734737700 | 24.49 | -0.02 | -0.06 | 24.51 | 24.53 | 24.46 | 50426 |
| 1734651300 | 24.505 | -0.02 | -0.06 | 24.5 | 24.57 | 24.38 | 131918 |
| 1734564900 | 24.52 | -0.05 | -0.20 | 24.58 | 24.58 | 24.44 | 139531 |
| 1734478500 | 24.57 | -0.01 | -0.04 | 24.58 | 24.58 | 24.5301 | 40691 |
| 1734392100 | 24.58 | -0.03 | -0.12 | 24.55 | 24.59 | 24.54 | 25764 |
| 1734132900 | 24.61 | 0.02 | 0.08 | 24.58 | 24.61 | 24.535 | 59044 |
| 1734046500 | 24.59 | 0 | 0.02 | 24.58 | 24.61 | 24.56 | 48408 |
| 1733960100 | 24.585 | 0.03 | 0.10 | 24.63 | 24.63 | 24.57 | 21055 |
| 1733873700 | 24.56 | -0.06 | -0.24 | 24.63 | 24.63 | 24.5 | 169145 |
| 1733787300 | 24.62 | 0.01 | 0.02 | 24.63 | 24.63 | 24.58 | 39104 |
| 1733528100 | 24.615 | 0 | 0.02 | 24.615 | 24.64 | 24.58 | 67282 |
| 1733441700 | 24.61 | 0.01 | 0.04 | 24.62 | 24.66 | 24.583 | 45502 |
| 1733355300 | 24.6 | -0.01 | -0.04 | 24.61 | 24.77 | 24.57 | 53678 |
| 1733268900 | 24.61 | 0.01 | 0.04 | 24.61 | 24.72 | 24.5578 | 53089 |
| 1733182500 | 24.6 | 0.03 | 0.10 | 24.58 | 24.63 | 24.46 | 52997 |
| 1732917840 | 24.575 | 0 | 0.02 | 24.58 | 24.6099 | 24.5518 | 10582 |
| 1732750500 | 24.57 | -0.01 | -0.02 | 24.58 | 24.59 | 24.53 | 33065 |
| 1732664100 | 24.575 | -0.01 | -0.02 | 24.57 | 24.6 | 24.54 | 40410 |
| 1732577700 | 24.58 | 0.01 | 0.06 | 24.52 | 24.58 | 24.52 | 37137 |
| 1732318500 | 24.565 | 0.01 | 0.02 | 24.56 | 24.58 | 24.5221 | 49231 |
| 1732232100 | 24.56 | 0.01 | 0.04 | 24.57 | 24.57 | 24.5029 | 31953 |
| 1732145700 | 24.55 | -0.01 | -0.02 | 24.54 | 24.59 | 24.52 | 39149 |
| 1732059300 | 24.555 | 0.02 | 0.06 | 24.55 | 24.67 | 24.49 | 46481 |
| 1731972900 | 24.54 | -0.05 | -0.18 | 24.49 | 24.595 | 24.48 | 37903 |
| 1731713700 | 24.585 | 0.05 | 0.18 | 24.52 | 24.69 | 24.5101 | 33359 |
| 1731627300 | 24.54 | -0.05 | -0.20 | 24.49 | 24.58 | 24.4801 | 27586 |
| 1731540900 | 24.59 | 0.06 | 0.24 | 24.49 | 24.62 | 24.49 | 59051 |
| 1731454500 | 24.53 | 0.02 | 0.06 | 24.55 | 24.55 | 24.5 | 60512 |
| 1731368100 | 24.515 | -0.01 | -0.02 | 24.47 | 24.54 | 24.36 | 172405 |
| 1731108900 | 24.52 | 0.05 | 0.20 | 24.51 | 24.55 | 24.5 | 12345 |
| 1731022500 | 24.47 | 0.01 | 0.04 | 24.43 | 24.5 | 24.38 | 28841 |
| 1730936100 | 24.46 | -0.06 | -0.24 | 24.46 | 24.5177 | 24.31 | 19120 |
| 1730849700 | 24.52 | 0.04 | 0.16 | 24.51 | 24.55 | 24.48 | 30247 |
| 1730763300 | 24.48 | -0.03 | -0.12 | 24.47 | 24.51 | 24.47 | 36545 |
| 1730500500 | 24.51 | 0.04 | 0.14 | 24.5 | 24.52 | 24.4804 | 39709 |
| 1730414100 | 24.475 | -0.02 | -0.06 | 24.4775 | 24.5 | 24.45 | 27463 |
| 1730327700 | 24.49 | 0 | 0.00 | 24.52 | 24.52 | 24.47 | 7921 |
| 1730241300 | 24.49 | 0.02 | 0.08 | 24.5 | 24.51 | 24.47 | 17741 |
| 1730154900 | 24.47 | -0.04 | -0.16 | 24.46 | 24.51 | 24.46 | 17977 |
| 1729895700 | 24.51 | 0 | 0.00 | 24.56 | 24.56 | 24.49 | 40042 |
| 1729809300 | 24.51 | 0 | 0.00 | 24.55 | 24.55 | 24.46 | 27270 |
| 1729722900 | 24.51 | 0.03 | 0.12 | 24.54 | 24.54 | 24.47 | 13742 |
| 1729636500 | 24.4801 | -0.08 | -0.33 | 24.51 | 24.53 | 24.45 | 170126 |
| 1729550100 | 24.56 | 0.01 | 0.04 | 24.5 | 24.589 | 24.5 | 55245 |
| 1729290900 | 24.55 | -0.02 | -0.08 | 24.6 | 24.6 | 24.55 | 18220 |
| 1729204500 | 24.57 | 0.01 | 0.04 | 24.55 | 24.59 | 24.55 | 49836 |
| 1729118100 | 24.56 | 0.03 | 0.12 | 24.55 | 24.6625 | 24.51 | 51843 |
| 1729031700 | 24.53 | 0.03 | 0.12 | 24.54 | 24.54 | 24.51 | 15640 |
| 1728945300 | 24.5 | -0.02 | -0.08 | 24.47 | 24.52 | 24.47 | 17628 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
