News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3802 | 1.42450355939 | 26.69 | 27.62 | 26.6 | 49311 | 27.13338796 | SP |
| 4 | 1.5102 | 5.90845070423 | 25.56 | 27.62 | 25.16 | 42621 | 26.36976051 | SP |
| 12 | 2.7202 | 11.1712525667 | 24.35 | 27.62 | 24.09 | 27408 | 25.75948641 | SP |
| 26 | 1.7602 | 6.95456341367 | 25.31 | 27.62 | 23.77 | 26286 | 25.52840903 | SP |
| 52 | 1.8102 | 7.16627078385 | 25.26 | 27.62 | 21.2094 | 28147 | 24.82233296 | SP |
| 156 | -1.8598 | -6.42862080885 | 28.93 | 32.83 | 21.2094 | 57417 | 27.42360826 | SP |
| 260 | 1.6702 | 6.57559055118 | 25.4 | 32.83 | 15.18 | 51730 | 26.45834423 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 27.13 | -0.23 | -0.82 | 27.31 | 27.62 | 27.0611 | 75010 |
| 1721255400 | 27.355 | 0.19 | 0.69 | 27.16 | 27.54 | 27.16 | 14059 |
| 1721169000 | 27.1668 | 0.32 | 1.21 | 27.02 | 27.1668 | 26.9537 | 140367 |
| 1721082600 | 26.842 | 0.19 | 0.71 | 26.78 | 26.88 | 26.66 | 4195 |
| 1720823400 | 26.6528 | 0.17 | 0.64 | 26.69 | 26.7576 | 26.6 | 13092 |
| 1720737000 | 26.4831 | 0.58 | 2.22 | 26.21 | 26.57 | 26.21 | 266945 |
| 1720650600 | 25.9074 | 0.23 | 0.89 | 25.83 | 25.9074 | 25.6709 | 30810 |
| 1720564200 | 25.68 | 0 | 0.00 | 25.72 | 25.77 | 25.4828 | 32818 |
| 1720477800 | 25.68 | 0.04 | 0.16 | 25.7 | 25.78 | 25.61 | 16913 |
| 1720218600 | 25.64 | 0.06 | 0.23 | 25.6 | 25.671 | 25.54 | 16367 |
| 1720040640 | 25.5803 | -0.03 | -0.12 | 25.66 | 25.7533 | 25.56 | 7209 |
| 1719959400 | 25.611 | 0.15 | 0.57 | 25.5 | 25.62 | 25.4801 | 64537 |
| 1719873000 | 25.465 | 0.09 | 0.37 | 25.66 | 25.66 | 25.32 | 47405 |
| 1719613800 | 25.3717 | 0 | 0.00 | 25.3717 | 25.3717 | 25.3717 | 0 |
| 1719527400 | 25.3717 | -0.12 | -0.46 | 25.26 | 25.3717 | 25.16 | 10694 |
| 1719441000 | 25.4892 | -0.04 | -0.16 | 25.4525 | 25.54 | 25.39 | 15237 |
| 1719354600 | 25.53 | -0.3 | -1.16 | 25.83 | 25.83 | 25.4201 | 6311 |
| 1719268200 | 25.83 | 0.18 | 0.70 | 25.62 | 26.06 | 25.62 | 17541 |
| 1719009000 | 25.6515 | 0.06 | 0.24 | 25.56 | 25.66 | 25.5201 | 13573 |
| 1718922600 | 25.59 | -0.09 | -0.35 | 25.6 | 25.6687 | 25.552 | 12631 |
| 1718749800 | 25.68 | 0.11 | 0.43 | 25.59 | 25.71 | 25.59 | 16088 |
| 1718663400 | 25.57 | -0.02 | -0.08 | 25.5 | 25.65 | 25.41 | 9170 |
| 1718404200 | 25.59 | -0.02 | -0.08 | 25.49 | 25.66 | 25.41 | 18039 |
| 1718317800 | 25.61 | 0.14 | 0.55 | 25.51 | 25.69 | 25.5008 | 49620 |
| 1718231400 | 25.47 | 0.24 | 0.95 | 25.79 | 25.93 | 25.45 | 34108 |
| 1718145000 | 25.23 | -0.09 | -0.36 | 25.2 | 25.3299 | 25.18 | 7092 |
| 1718058600 | 25.32 | 0.08 | 0.31 | 25.15 | 25.4075 | 25.13 | 21447 |
| 1717799400 | 25.2424 | -0.19 | -0.74 | 25.15 | 25.32 | 25.15 | 12827 |
| 1717713000 | 25.43 | 0.07 | 0.27 | 25.28 | 25.43 | 25.215 | 7185 |
| 1717626600 | 25.3613 | -0.03 | -0.11 | 25.45 | 25.45 | 25.236 | 8903 |
| 1717540200 | 25.3902 | 0.24 | 0.96 | 25.1 | 25.5 | 25.1 | 15195 |
| 1717453800 | 25.1487 | -0.09 | -0.36 | 25.32 | 25.3329 | 25.1011 | 5796 |
| 1717194600 | 25.24 | 0.47 | 1.91 | 24.95 | 25.24 | 24.915 | 13424 |
| 1717108200 | 24.7664 | 0.35 | 1.42 | 24.54 | 24.77 | 24.54 | 19025 |
| 1717021800 | 24.4196 | -0.27 | -1.10 | 24.43 | 24.45 | 24.33 | 69994 |
| 1716935400 | 24.69 | -0.12 | -0.49 | 25.02 | 25.02 | 24.68 | 11898 |
| 1716589800 | 24.8115 | 0.01 | 0.05 | 24.96 | 24.96 | 24.8115 | 3740 |
| 1716503400 | 24.8 | -0.54 | -2.13 | 25.38 | 25.38 | 24.8 | 12808 |
| 1716417000 | 25.34 | -0.22 | -0.86 | 25.47 | 25.59 | 25.3 | 13025 |
| 1716330600 | 25.56 | -0.02 | -0.08 | 25.59 | 25.6321 | 25.4901 | 8973 |
| 1716244200 | 25.58 | -0.14 | -0.54 | 25.66 | 25.78 | 25.575 | 35940 |
| 1715985000 | 25.719 | 0.04 | 0.14 | 25.73 | 25.73 | 25.66 | 60541 |
| 1715898600 | 25.6824 | -0.02 | -0.07 | 25.77 | 25.77 | 25.65 | 19597 |
| 1715812200 | 25.7 | 0.28 | 1.11 | 25.79 | 25.79 | 25.67 | 35413 |
| 1715725800 | 25.4176 | 0.2 | 0.78 | 25.41 | 25.46 | 25.26 | 18015 |
| 1715639400 | 25.22 | 0.1 | 0.39 | 25.23 | 25.3 | 25.09 | 8335 |
| 1715380200 | 25.1212 | -0.06 | -0.23 | 25.25 | 25.25 | 25.025 | 9235 |
| 1715293800 | 25.18 | 0.5 | 2.03 | 24.97 | 25.18 | 24.92 | 24237 |
| 1715207400 | 24.68 | -0.26 | -1.04 | 24.81 | 24.81 | 24.66 | 8111 |
| 1715121000 | 24.94 | 0.24 | 0.97 | 24.88 | 24.975 | 24.88 | 7136 |
| 1715034600 | 24.6993 | 0.08 | 0.32 | 24.78 | 24.78 | 24.5925 | 12316 |
| 1714775400 | 24.62 | 0.15 | 0.62 | 24.82 | 25.03 | 24.5725 | 20684 |
| 1714689000 | 24.4691 | 0.36 | 1.49 | 24.38 | 24.5251 | 24.14 | 12270 |
| 1714602600 | 24.11 | -0.05 | -0.21 | 24.1 | 24.51 | 24.09 | 61626 |
| 1714516200 | 24.16 | -0.39 | -1.59 | 24.4 | 24.4676 | 24.16 | 11179 |
| 1714429800 | 24.55 | 0.25 | 1.02 | 24.44 | 24.59 | 24.44 | 21182 |
| 1714170600 | 24.3027 | 0.03 | 0.13 | 24.35 | 24.5355 | 24.3 | 15996 |
| 1714084200 | 24.27 | -0.16 | -0.65 | 24.17 | 24.2947 | 24.1321 | 9001 |
| 1713997800 | 24.43 | -0.01 | -0.06 | 24.33 | 24.45 | 24.206 | 31529 |
| 1713911400 | 24.4443 | 0.26 | 1.05 | 24.22 | 24.4764 | 24.22 | 34602 |
| 1713825000 | 24.1892 | 0.22 | 0.94 | 24.09 | 24.23 | 23.9214 | 39292 |
| 1713565800 | 23.9646 | 0.11 | 0.48 | 23.89 | 24.0198 | 23.89 | 13311 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
