News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.82 | -3.38842975207 | 24.2 | 24.49 | 23.38 | 23032 | 23.97159281 | SP |
| 4 | -1.83 | -7.25902419675 | 25.21 | 25.61 | 23.38 | 17085 | 24.6639971 | SP |
| 12 | -1.79 | -7.11164084227 | 25.17 | 25.66 | 23.38 | 33892 | 24.56870634 | SP |
| 26 | -1.79 | -7.11164084227 | 25.17 | 25.66 | 23.38 | 33892 | 24.56870634 | SP |
| 52 | -1.79 | -7.11164084227 | 25.17 | 25.66 | 23.38 | 33892 | 24.56870634 | SP |
| 156 | -1.79 | -7.11164084227 | 25.17 | 25.66 | 23.38 | 33892 | 24.56870634 | SP |
| 260 | -1.79 | -7.11164084227 | 25.17 | 25.66 | 23.38 | 33892 | 24.56870634 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 23.38 | -0.22 | -0.93 | 23.62 | 23.66 | 23.38 | 9294 |
| 1741645800 | 23.6 | -0.54 | -2.24 | 23.75 | 23.83 | 23.49 | 14078 |
| 1741390200 | 24.14 | 0.15 | 0.63 | 24.01 | 24.15 | 23.65 | 16804 |
| 1741303800 | 23.99 | -0.47 | -1.92 | 24.04 | 24.3 | 23.8801 | 61114 |
| 1741217400 | 24.46 | 0.24 | 0.99 | 24.2 | 24.49 | 24.0799 | 13871 |
| 1741131000 | 24.22 | -0.25 | -1.02 | 24.1 | 24.53 | 24.05 | 19293 |
| 1741044600 | 24.47 | -0.42 | -1.69 | 25.06 | 25.06 | 24.383 | 7814 |
| 1740785400 | 24.89 | 0.27 | 1.10 | 24.63 | 24.9 | 24.52 | 10209 |
| 1740699000 | 24.62 | -0.31 | -1.24 | 24.805 | 24.95 | 24.57 | 15570 |
| 1740612600 | 24.93 | 0.13 | 0.52 | 24.94 | 25.17 | 24.88 | 24516 |
| 1740526200 | 24.8 | -0.07 | -0.28 | 24.71 | 24.87 | 24.62 | 30234 |
| 1740439800 | 24.87 | -0.15 | -0.60 | 24.97 | 25.0067 | 24.87 | 3536 |
| 1740180600 | 25.02 | -0.42 | -1.65 | 25.36 | 25.36 | 24.99 | 3852 |
| 1740094200 | 25.44 | -0.15 | -0.59 | 25.57 | 25.57 | 25.3008 | 20404 |
| 1740007800 | 25.59 | -0.02 | -0.08 | 25.54 | 25.59 | 25.44 | 15565 |
| 1739921400 | 25.61 | 0.14 | 0.56 | 25.47 | 25.61 | 25.44 | 8476 |
| 1739575800 | 25.4684 | -0.03 | -0.12 | 25.55 | 25.5552 | 25.4599 | 28217 |
| 1739489400 | 25.4989 | 0.21 | 0.82 | 25.31 | 25.5099 | 25.31 | 4075 |
| 1739403000 | 25.2913 | -0.16 | -0.61 | 25.21 | 25.33 | 25.19 | 17694 |
| 1739316600 | 25.4471 | 0.02 | 0.06 | 25.345 | 25.46 | 25.345 | 18888 |
| 1739230200 | 25.4309 | 0.24 | 0.94 | 25.37 | 25.4451 | 25.32 | 6450 |
| 1738971000 | 25.1953 | -0.16 | -0.65 | 25.45 | 25.45 | 25.19 | 4869 |
| 1738884600 | 25.36 | 0.09 | 0.35 | 25.2977 | 25.36 | 25.18 | 39485 |
| 1738798200 | 25.2728 | 0.3 | 1.19 | 25.0305 | 25.28 | 25.0305 | 6378 |
| 1738711800 | 24.9754 | 0.07 | 0.29 | 24.96 | 24.99 | 24.96 | 4496 |
| 1738625400 | 24.9036 | -0.14 | -0.56 | 24.63 | 24.9999 | 24.5552 | 5730 |
| 1738366200 | 25.045 | -0.21 | -0.83 | 25.25 | 25.35 | 25.0101 | 11237 |
| 1738279800 | 25.2555 | 0.3 | 1.22 | 25.18 | 25.3 | 25.1258 | 14155 |
| 1738193400 | 24.9519 | -0.23 | -0.91 | 25.07 | 25.07 | 24.87 | 4103 |
| 1738107000 | 25.1799 | 0.16 | 0.66 | 25.09 | 25.1799 | 25.0746 | 5040 |
| 1738020600 | 25.0158 | -0.51 | -2.01 | 25.08 | 25.119 | 24.9199 | 6031 |
| 1737761400 | 25.53 | 0.06 | 0.24 | 25.63 | 25.66 | 25.51 | 14082 |
| 1737675000 | 25.47 | 0 | 0.00 | 25.47 | 25.47 | 25.47 | 0 |
| 1737588600 | 25.47 | 0.03 | 0.12 | 25.5384 | 25.5499 | 25.47 | 2410 |
| 1737502200 | 25.44 | 0.37 | 1.48 | 25.24 | 25.44 | 25.24 | 5198 |
| 1737156600 | 25.0697 | 0.11 | 0.44 | 25.11 | 25.15 | 25.0697 | 8862 |
| 1737070200 | 24.9602 | 0.17 | 0.68 | 24.86 | 24.995 | 24.86 | 19143 |
| 1736983800 | 24.7905 | 0.39 | 1.58 | 24.82 | 24.83 | 24.69 | 254043 |
| 1736897400 | 24.4052 | 0.14 | 0.59 | 24.37 | 24.43 | 24.37 | 337015 |
| 1736811000 | 24.2617 | 0.01 | 0.03 | 24.32 | 24.32 | 24.07 | 261651 |
| 1736551800 | 24.2551 | -0.33 | -1.33 | 24.59 | 24.59 | 24.2 | 16412 |
| 1736379000 | 24.5822 | 0.13 | 0.55 | 24.39 | 24.78 | 24.39 | 32545 |
| 1736292600 | 24.4475 | -0.29 | -1.18 | 24.84 | 24.84 | 24.4475 | 6758 |
| 1736206200 | 24.7401 | 0.14 | 0.56 | 24.93 | 24.93 | 24.73 | 22377 |
| 1735947000 | 24.6016 | 0.33 | 1.36 | 24.55 | 24.64 | 24.424 | 8378 |
| 1735860600 | 24.2718 | 0.01 | 0.04 | 24.52 | 24.52 | 24.23 | 16740 |
| 1735687800 | 24.2627 | -0.13 | -0.55 | 24.46 | 24.46 | 24.18 | 33130 |
| 1735601400 | 24.3975 | -0.22 | -0.91 | 24.48 | 24.48 | 24.1411 | 319470 |
| 1735342200 | 24.6218 | -0.21 | -0.84 | 24.84 | 24.84 | 24.6218 | 837 |
| 1735255800 | 24.8294 | 0.05 | 0.20 | 24.9 | 24.9 | 24.81 | 703 |
| 1735077840 | 24.7803 | 0.12 | 0.47 | 24.7 | 24.81 | 24.7 | 2965 |
| 1734996600 | 24.6644 | 0.06 | 0.26 | 24.62 | 24.67 | 24.4599 | 9498 |
| 1734737400 | 24.6007 | 0.39 | 1.59 | 24.23 | 24.64 | 24.23 | 1317 |
| 1734651000 | 24.2149 | -0.11 | -0.46 | 24.61 | 24.61 | 24.2149 | 4120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
