News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.78 | 10.5582985188 | 26.33 | 29.12 | 26.16 | 32157567 | 26.99916794 | SP |
| 4 | 2.49 | 9.35386927122 | 26.62 | 29.12 | 25.29 | 25986070 | 26.28493792 | SP |
| 12 | 2.85 | 10.8530083778 | 26.26 | 29.12 | 24.59 | 28782743 | 26.06991204 | SP |
| 26 | 5.43 | 22.9307432432 | 23.68 | 29.53 | 23.58 | 31415184 | 26.1279976 | SP |
| 52 | 2.57 | 9.68349660889 | 26.54 | 29.53 | 20.86 | 34571487 | 25.00971884 | SP |
| 156 | -9.36 | -24.3306472576 | 38.47 | 42.695 | 20.86 | 34616481 | 28.89141486 | SP |
| 260 | -11.22 | -27.8204810315 | 40.33 | 54.525 | 20.86 | 29737283 | 33.04249012 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 27.68 | 0.53 | 1.95 | 27.5 | 27.885 | 27.465 | 37584983 |
| 1726871400 | 27.15 | 0.02 | 0.07 | 27.28 | 27.365 | 27.11 | 27543071 |
| 1726785000 | 27.13 | 0.94 | 3.59 | 26.97 | 27.17 | 26.7719 | 46551101 |
| 1726698600 | 26.19 | -0.15 | -0.57 | 26.45 | 26.47 | 26.16 | 23086317 |
| 1726612200 | 26.34 | 0.33 | 1.27 | 26.33 | 26.52 | 26.3 | 26022364 |
| 1726525800 | 26.01 | 0.15 | 0.58 | 26.025 | 26.085 | 25.96 | 18527708 |
| 1726266600 | 25.86 | 0.15 | 0.58 | 25.93 | 25.94 | 25.76 | 20093529 |
| 1726180200 | 25.71 | -0.01 | -0.04 | 25.68 | 25.7781 | 25.55 | 19274880 |
| 1726093800 | 25.72 | 0.26 | 1.02 | 25.51 | 25.74 | 25.41 | 27198138 |
| 1726007400 | 25.46 | -0.06 | -0.24 | 25.53 | 25.54 | 25.29 | 19163639 |
| 1725921000 | 25.52 | 0.02 | 0.08 | 25.41 | 25.6099 | 25.365 | 21940897 |
| 1725661800 | 25.5 | -0.35 | -1.35 | 25.82 | 25.855 | 25.455 | 29417810 |
| 1725575400 | 25.85 | -0.13 | -0.50 | 25.89 | 26.025 | 25.82 | 21422864 |
| 1725489000 | 25.98 | -0.02 | -0.08 | 26 | 26.125 | 25.96 | 18180371 |
| 1725402600 | 26 | -0.46 | -1.74 | 26.04 | 26.11 | 25.92 | 36858177 |
| 1725057000 | 26.46 | 0.13 | 0.49 | 26.62 | 26.63 | 26.3 | 25302797 |
| 1724970600 | 26.33 | 0.19 | 0.73 | 26.3 | 26.39 | 26.2701 | 20354779 |
| 1724884200 | 26.14 | -0.42 | -1.58 | 26.31 | 26.43 | 26.065 | 33919562 |
| 1724797800 | 26.56 | 0.29 | 1.10 | 26.62 | 26.68 | 26.49 | 21292337 |
| 1724711400 | 26.27 | -0.21 | -0.79 | 26.23 | 26.37 | 26.15 | 26250992 |
| 1724452200 | 26.48 | 0.41 | 1.57 | 26.31 | 26.5699 | 26.24 | 25591925 |
| 1724365800 | 26.07 | -0.2 | -0.76 | 26.36 | 26.36 | 25.96 | 28372649 |
| 1724279400 | 26.27 | 0.27 | 1.04 | 26.01 | 26.29 | 26.01 | 23110269 |
| 1724193000 | 26 | -0.6 | -2.26 | 26.34 | 26.34 | 25.97 | 35191519 |
| 1724106600 | 26.6 | 0.24 | 0.91 | 26.49 | 26.74 | 26.49 | 30878292 |
| 1723847400 | 26.36 | 0.52 | 2.01 | 26.07 | 26.41 | 26.07 | 34036560 |
| 1723761000 | 25.84 | 0.52 | 2.05 | 25.61 | 25.94 | 25.61 | 34919732 |
| 1723674600 | 25.32 | -0.48 | -1.86 | 25.61 | 25.625 | 25.16 | 36037510 |
| 1723588200 | 25.8 | 0.15 | 0.58 | 25.72 | 25.82 | 25.67 | 23043501 |
| 1723501800 | 25.65 | 0.2 | 0.79 | 25.57 | 25.76 | 25.54 | 34282492 |
| 1723242600 | 25.45 | -0.04 | -0.16 | 25.4 | 25.46 | 25.28 | 17616061 |
| 1723156200 | 25.49 | 0.6 | 2.41 | 25.22 | 25.53 | 25.165 | 41344845 |
| 1723069800 | 24.89 | 0.11 | 0.44 | 25.23 | 25.255 | 24.84 | 28929809 |
| 1722983400 | 24.78 | -0.25 | -1.00 | 24.615 | 24.93 | 24.6 | 29315907 |
| 1722897000 | 25.03 | -0.17 | -0.67 | 24.63 | 25.1 | 24.59 | 35453517 |
| 1722637800 | 25.2 | -0.12 | -0.47 | 25.16 | 25.22 | 25.01 | 34141176 |
| 1722551400 | 25.32 | -0.36 | -1.40 | 25.69 | 25.72 | 25.27 | 29870033 |
| 1722465000 | 25.68 | 0.35 | 1.38 | 25.87 | 25.965 | 25.64 | 30815459 |
| 1722378600 | 25.33 | -0.23 | -0.90 | 25.37 | 25.37 | 25.26 | 24130847 |
| 1722292200 | 25.56 | 0.04 | 0.16 | 25.55 | 25.62 | 25.47 | 23214494 |
| 1722033000 | 25.52 | 0.13 | 0.51 | 25.35 | 25.6 | 25.28 | 21489996 |
| 1721946600 | 25.39 | -0.31 | -1.21 | 25.45 | 25.5716 | 25.38 | 28043126 |
| 1721860200 | 25.7 | -0.29 | -1.12 | 25.86 | 26.02 | 25.68 | 36113031 |
| 1721773800 | 25.99 | -0.37 | -1.40 | 25.96 | 26.01 | 25.86 | 40608389 |
| 1721687400 | 26.36 | 0.54 | 2.09 | 26.29 | 26.43 | 26.22 | 28538731 |
| 1721428200 | 25.82 | -0.19 | -0.73 | 25.91 | 25.95 | 25.814 | 22011862 |
| 1721341800 | 26.01 | -0.24 | -0.91 | 26.29 | 26.425 | 26.01 | 31335205 |
| 1721255400 | 26.25 | -0.38 | -1.43 | 26.4 | 26.44 | 26.19 | 29187312 |
| 1721169000 | 26.63 | 0.02 | 0.08 | 26.36 | 26.64 | 26.305 | 25984759 |
| 1721082600 | 26.61 | -0.61 | -2.24 | 26.89 | 26.9 | 26.6 | 41769572 |
| 1720823400 | 27.22 | 0.28 | 1.04 | 27.46 | 27.6 | 27.2 | 36698524 |
| 1720737000 | 26.94 | 0.56 | 2.12 | 26.8 | 27.0499 | 26.78 | 38202590 |
| 1720650600 | 26.38 | -0.12 | -0.45 | 26.41 | 26.49 | 26.2999 | 21394222 |
| 1720564200 | 26.5 | 0.27 | 1.03 | 26.14 | 26.53 | 26.13 | 29377525 |
| 1720477800 | 26.23 | -0.21 | -0.79 | 26.23 | 26.245 | 26.14 | 23112556 |
| 1720218600 | 26.44 | -0.46 | -1.71 | 26.43 | 26.48 | 26.22 | 41917231 |
| 1720040640 | 26.9 | 0.47 | 1.78 | 26.63 | 26.94 | 26.63 | 29692847 |
| 1719959400 | 26.43 | 0.35 | 1.34 | 26.26 | 26.44 | 26.1901 | 23638693 |
| 1719873000 | 26.08 | 0.19 | 0.73 | 26.19 | 26.27 | 26.065 | 22197193 |
| 1719613800 | 25.89 | 0 | 0.00 | 25.89 | 25.89 | 25.89 | 0 |
| 1719527400 | 25.89 | -0.63 | -2.38 | 26.17 | 26.19 | 25.87 | 33248945 |
| 1719441000 | 26.52 | 0.01 | 0.04 | 26.53 | 26.5799 | 26.43 | 13768220 |
| 1719354600 | 26.51 | -0.21 | -0.79 | 26.57 | 26.6 | 26.44 | 25285290 |
| 1719268200 | 26.72 | 0.3 | 1.14 | 26.63 | 26.95 | 26.63 | 31568588 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
