News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.157109190888 | 25.46 | 25.51 | 25.46 | 559522 | 25.47211983 | SP |
| 4 | 0.11 | 0.433241433635 | 25.39 | 25.51 | 25.37 | 597893 | 25.42901749 | SP |
| 12 | 0.11 | 0.433241433635 | 25.39 | 25.52 | 25.37 | 579087 | 25.43877439 | SP |
| 26 | 0.12 | 0.472813238771 | 25.38 | 25.52 | 25.22 | 576894 | 25.42108367 | SP |
| 52 | 0.19 | 0.750691426314 | 25.31 | 25.52 | 25.08 | 524088 | 25.32220711 | SP |
| 156 | 0.13 | 0.512416239653 | 25.37 | 26.2 | 24.32 | 480871 | 25.13492438 | SP |
| 260 | 0.26 | 1.03011093502 | 25.24 | 26.2 | 19.42 | 348575 | 25.10939934 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 25.49 | 0.02 | 0.08 | 25.48 | 25.495 | 25.47 | 652460 |
| 1721946600 | 25.47 | 0 | 0.00 | 25.47 | 25.48 | 25.46 | 332963 |
| 1721860200 | 25.47 | 0.01 | 0.04 | 25.46 | 25.47 | 25.46 | 492024 |
| 1721773800 | 25.46 | -0.01 | -0.03 | 25.48 | 25.49 | 25.46 | 711873 |
| 1721687400 | 25.4682 | 0.01 | 0.03 | 25.46 | 25.47 | 25.46 | 458715 |
| 1721428200 | 25.46 | 0.02 | 0.08 | 25.455 | 25.47 | 25.45 | 484181 |
| 1721341800 | 25.44 | 0.01 | 0.04 | 25.45 | 25.45 | 25.44 | 596460 |
| 1721255400 | 25.43 | 0.02 | 0.08 | 25.43 | 25.45 | 25.42 | 646022 |
| 1721169000 | 25.41 | -0.02 | -0.08 | 25.45 | 25.46 | 25.41 | 850379 |
| 1721082600 | 25.43 | -0.01 | -0.04 | 25.44 | 25.45 | 25.43 | 589372 |
| 1720823400 | 25.44 | 0.03 | 0.12 | 25.43 | 25.44 | 25.42 | 556093 |
| 1720737000 | 25.41 | -0.01 | -0.04 | 25.42 | 25.43 | 25.41 | 487256 |
| 1720650600 | 25.42 | 0.01 | 0.04 | 25.43 | 25.44 | 25.41 | 305105 |
| 1720564200 | 25.41 | 0 | 0.00 | 25.42 | 25.43 | 25.41 | 1142536 |
| 1720477800 | 25.41 | 0 | 0.00 | 25.42 | 25.42 | 25.41 | 520209 |
| 1720218600 | 25.41 | 0.02 | 0.08 | 25.4 | 25.43 | 25.38 | 625124 |
| 1720040640 | 25.39 | 0 | 0.02 | 25.4 | 25.42 | 25.39 | 389832 |
| 1719959400 | 25.385 | 0.01 | 0.02 | 25.39 | 25.39 | 25.37 | 606172 |
| 1719873000 | 25.38 | -0.13 | -0.51 | 25.39 | 25.4 | 25.37 | 741927 |
| 1719613800 | 25.51 | 0.03 | 0.10 | 25.51 | 25.52 | 25.49 | 605541 |
| 1719527400 | 25.485 | 0 | 0.00 | 25.49 | 25.5 | 25.48 | 597763 |
| 1719441000 | 25.485 | -0 | -0.01 | 25.49 | 25.49 | 25.48 | 266016 |
| 1719354600 | 25.4879 | -0 | -0.01 | 25.49 | 25.49 | 25.48 | 474281 |
| 1719268200 | 25.49 | 0.01 | 0.04 | 25.49 | 25.5 | 25.47 | 605070 |
| 1719009000 | 25.48 | 0.03 | 0.10 | 25.46 | 25.48 | 25.45 | 255053 |
| 1718922600 | 25.455 | -0.01 | -0.02 | 25.47 | 25.47 | 25.45 | 718376 |
| 1718749800 | 25.46 | 0 | 0.00 | 25.47 | 25.47 | 25.45 | 487182 |
| 1718663400 | 25.46 | 0.02 | 0.08 | 25.45 | 25.46 | 25.44 | 398478 |
| 1718404200 | 25.44 | 0 | 0.00 | 25.45 | 25.45 | 25.44 | 372819 |
| 1718317800 | 25.44 | 0.01 | 0.04 | 25.44 | 25.45 | 25.43 | 334734 |
| 1718231400 | 25.43 | -0.01 | -0.04 | 25.43 | 25.45 | 25.43 | 536332 |
| 1718145000 | 25.44 | 0.02 | 0.08 | 25.43 | 25.44 | 25.43 | 312949 |
| 1718058600 | 25.42 | -0.01 | -0.04 | 25.43 | 25.44 | 25.42 | 347387 |
| 1717799400 | 25.43 | 0.02 | 0.08 | 25.42 | 25.43 | 25.41 | 507282 |
| 1717713000 | 25.41 | 0.01 | 0.04 | 25.41 | 25.42 | 25.4 | 460210 |
| 1717626600 | 25.4 | -0.01 | -0.04 | 25.44 | 25.44 | 25.4 | 1122765 |
| 1717540200 | 25.41 | 0.01 | 0.04 | 25.41 | 25.44 | 25.4 | 1871638 |
| 1717453800 | 25.4 | -0.12 | -0.47 | 25.4 | 25.41 | 25.39 | 542605 |
| 1717194600 | 25.52 | 0.02 | 0.10 | 25.51 | 25.52 | 25.5 | 596389 |
| 1717108200 | 25.495 | -0.01 | -0.02 | 25.52 | 25.52 | 25.49 | 510467 |
| 1717021800 | 25.5 | 0 | 0.02 | 25.52 | 25.52 | 25.49 | 596877 |
| 1716935400 | 25.495 | -0.01 | -0.02 | 25.5 | 25.5 | 25.49 | 67882 |
| 1716589800 | 25.5 | 0.02 | 0.08 | 25.5 | 25.5 | 25.48 | 466744 |
| 1716503400 | 25.48 | 0.02 | 0.08 | 25.48 | 25.5 | 25.46 | 1180155 |
| 1716417000 | 25.46 | 0.01 | 0.04 | 25.45 | 25.47 | 25.44 | 933747 |
| 1716330600 | 25.45 | 0 | 0.01 | 25.46 | 25.46 | 25.45 | 367174 |
| 1716244200 | 25.4487 | 0.01 | 0.03 | 25.45 | 25.45 | 25.43 | 850578 |
| 1715985000 | 25.44 | 0.01 | 0.04 | 25.45 | 25.45 | 25.44 | 271882 |
| 1715898600 | 25.43 | -0.01 | -0.02 | 25.45 | 25.45 | 25.43 | 647184 |
| 1715812200 | 25.435 | 0 | 0.02 | 25.45 | 25.45 | 25.43 | 488140 |
| 1715725800 | 25.43 | -0.01 | -0.04 | 25.45 | 25.45 | 25.42 | 662113 |
| 1715639400 | 25.44 | 0.01 | 0.04 | 25.43 | 25.44 | 25.43 | 352319 |
| 1715380200 | 25.43 | 0.02 | 0.08 | 25.41 | 25.43 | 25.41 | 325084 |
| 1715293800 | 25.41 | 0.01 | 0.04 | 25.41 | 25.41 | 25.4 | 436275 |
| 1715207400 | 25.4 | -0.01 | -0.02 | 25.42 | 25.42 | 25.39 | 393376 |
| 1715121000 | 25.405 | 0.01 | 0.02 | 25.41 | 25.41 | 25.39 | 700684 |
| 1715034600 | 25.4 | 0.01 | 0.04 | 25.39 | 25.41 | 25.39 | 996865 |
| 1714775400 | 25.39 | 0.01 | 0.04 | 25.39 | 25.41 | 25.38 | 1159703 |
| 1714689000 | 25.38 | 0.02 | 0.08 | 25.39 | 25.39 | 25.36 | 955954 |
| 1714602600 | 25.36 | -0.12 | -0.47 | 25.36 | 25.37 | 25.35 | 1073272 |
| 1714516200 | 25.48 | -0.03 | -0.12 | 25.52 | 25.52 | 25.48 | 523526 |
| 1714429800 | 25.51 | 0.01 | 0.04 | 25.5 | 25.51 | 25.495 | 939048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
