News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 2.59442960702 | 26.21 | 26.9 | 26.11 | 570718 | 26.50064567 | SP |
| 4 | 1.63 | 6.45288994458 | 25.26 | 26.9 | 24.86 | 380861 | 25.97173116 | SP |
| 12 | 2.55 | 10.4765817584 | 24.34 | 27.1 | 24.19 | 326697 | 25.63736791 | SP |
| 26 | 1.93 | 7.73237179487 | 24.96 | 27.1 | 22.79 | 346063 | 25.04939188 | SP |
| 52 | 5.1 | 23.4052317577 | 21.79 | 27.1 | 20.385 | 472173 | 23.89484549 | SP |
| 156 | 6.84 | 34.114713217 | 20.05 | 27.1 | 19.25 | 1091172 | 21.45141973 | SP |
| 260 | 10.74 | 66.5015479876 | 16.15 | 27.1 | 13 | 988950 | 19.85898503 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 26.89 | 0.12 | 0.45 | 26.83 | 26.92 | 26.8 | 220891 |
| 1732663800 | 26.77 | 0.24 | 0.90 | 26.55 | 26.79 | 26.55 | 339111 |
| 1732577400 | 26.53 | 0.02 | 0.08 | 26.63 | 26.72 | 26.5 | 821354 |
| 1732318200 | 26.51 | 0.2 | 0.76 | 26.48 | 26.65 | 26.46 | 923488 |
| 1732231800 | 26.31 | -0.05 | -0.19 | 26.34 | 26.35 | 26.235 | 330681 |
| 1732145400 | 26.36 | 0.14 | 0.53 | 26.21 | 26.36 | 26.11 | 434646 |
| 1732059000 | 26.22 | 0.14 | 0.54 | 26.07 | 26.22 | 26.0231 | 439992 |
| 1731972600 | 26.08 | 0.08 | 0.31 | 25.9 | 26.09 | 25.87 | 347136 |
| 1731713400 | 26 | 0.11 | 0.42 | 25.94 | 26.0451 | 25.9 | 293388 |
| 1731627000 | 25.89 | 0.22 | 0.86 | 25.92 | 26.04 | 25.84 | 494886 |
| 1731540600 | 25.67 | 0.08 | 0.31 | 25.71 | 25.73 | 25.58 | 297258 |
| 1731454200 | 25.59 | 0.21 | 0.83 | 25.56 | 25.625 | 25.515 | 212776 |
| 1731367800 | 25.38 | -0.09 | -0.35 | 25.35 | 25.42 | 25.23 | 661457 |
| 1731108600 | 25.47 | -0.24 | -0.93 | 25.65 | 25.685 | 25.39 | 533590 |
| 1731022200 | 25.71 | 0.56 | 2.23 | 25.34 | 25.74 | 25.34 | 264515 |
| 1730935800 | 25.15 | -0.2 | -0.79 | 24.93 | 25.1601 | 24.86 | 232307 |
| 1730849400 | 25.35 | 0.01 | 0.04 | 25.4 | 25.4 | 25.29 | 159440 |
| 1730763000 | 25.34 | 0.02 | 0.08 | 25.34 | 25.5 | 25.26 | 160901 |
| 1730500200 | 25.32 | -0.18 | -0.71 | 25.55 | 25.55 | 25.2951 | 190606 |
| 1730413800 | 25.5 | -0.03 | -0.12 | 25.55 | 25.55 | 25.33 | 236084 |
| 1730327400 | 25.53 | 0.2 | 0.79 | 25.26 | 25.5399 | 25.24 | 237063 |
| 1730241000 | 25.33 | 0.29 | 1.16 | 25.17 | 25.44 | 25.17 | 338880 |
| 1730154600 | 25.04 | 0.2 | 0.81 | 24.98 | 25.06 | 24.9 | 159575 |
| 1729895400 | 24.84 | 0.03 | 0.12 | 24.83 | 24.93 | 24.8 | 124589 |
| 1729809000 | 24.81 | -0.39 | -1.55 | 24.95 | 25.06 | 24.78 | 253165 |
| 1729722600 | 25.2 | -0.06 | -0.24 | 25.03 | 25.22 | 25.03 | 301943 |
| 1729636200 | 25.26 | -0.1 | -0.39 | 25.14 | 25.26 | 25.04 | 514161 |
| 1729549800 | 25.36 | -0.04 | -0.16 | 25.29 | 25.49 | 25.29 | 221166 |
| 1729290600 | 25.4 | -0.27 | -1.05 | 25.56 | 25.6 | 25.395 | 190017 |
| 1729204200 | 25.67 | -0.06 | -0.23 | 25.57 | 25.77 | 25.2 | 182673 |
| 1729117800 | 25.73 | -0.26 | -1.00 | 25.89 | 25.97 | 25.68 | 289988 |
| 1729031400 | 25.99 | 0.18 | 0.70 | 25.79 | 26.005 | 25.66 | 251706 |
| 1728945000 | 25.81 | -0.15 | -0.58 | 25.9 | 25.98 | 25.7598 | 305699 |
| 1728685800 | 25.96 | 0.2 | 0.78 | 25.97 | 26.085 | 25.8677 | 282878 |
| 1728599400 | 25.76 | 0.19 | 0.74 | 25.59 | 25.85 | 25.53 | 347476 |
| 1728513000 | 25.57 | 0.23 | 0.91 | 25.45 | 25.61 | 25.43 | 379662 |
| 1728426600 | 25.34 | 0.15 | 0.60 | 25.34 | 25.38 | 25.2 | 636890 |
| 1728340200 | 25.19 | -0.2 | -0.79 | 25.2 | 25.2515 | 25.09 | 219845 |
| 1728081000 | 25.39 | -0.16 | -0.63 | 25.39 | 25.478 | 25.335 | 177281 |
| 1727994600 | 25.55 | 0.02 | 0.08 | 25.52 | 25.632 | 25.38 | 289493 |
| 1727908200 | 25.53 | 0.02 | 0.08 | 25.38 | 25.6299 | 25.36 | 221779 |
| 1727821800 | 25.51 | -0.58 | -2.22 | 25.67 | 25.67 | 25.465 | 393073 |
| 1727735400 | 26.09 | -0.46 | -1.73 | 26.03 | 26.156974 | 25.97 | 198351 |
| 1727476200 | 26.55 | 0.11 | 0.42 | 26.32 | 26.56 | 26.32 | 140538 |
| 1727389800 | 26.44 | 0.12 | 0.46 | 26.76 | 27.1 | 26.375 | 336132 |
| 1727303400 | 26.32 | 0.18 | 0.69 | 26.03 | 26.32 | 26.02 | 217644 |
| 1727217000 | 26.14 | 0.19 | 0.73 | 26 | 26.19 | 26 | 388269 |
| 1727130600 | 25.95 | 0.49 | 1.92 | 25.83 | 25.96 | 25.82 | 224371 |
| 1726871400 | 25.46 | -0.17 | -0.66 | 25.53 | 25.5345 | 25.355 | 241925 |
| 1726785000 | 25.63 | -0.01 | -0.04 | 25.66 | 25.78 | 25.61 | 755867 |
| 1726698600 | 25.64 | 0.17 | 0.67 | 25.59 | 25.7 | 25.48 | 326613 |
| 1726612200 | 25.47 | 0.13 | 0.51 | 25.26 | 25.49 | 25.23 | 328271 |
| 1726525800 | 25.34 | 0.15 | 0.60 | 25.4 | 25.515 | 25.255 | 207328 |
| 1726266600 | 25.19 | 0.24 | 0.96 | 24.99 | 25.4 | 24.99 | 475664 |
| 1726180200 | 24.95 | -0.07 | -0.28 | 25.02 | 25.06 | 24.89 | 134204 |
| 1726093800 | 25.02 | 0.53 | 2.16 | 24.77 | 25.05 | 24.76 | 454688 |
| 1726007400 | 24.49 | -0.16 | -0.65 | 24.6 | 24.6 | 24.45 | 344381 |
| 1725921000 | 24.65 | 0.43 | 1.78 | 24.46 | 24.725 | 24.4509 | 222178 |
| 1725661800 | 24.22 | -0.27 | -1.10 | 24.51 | 24.69 | 24.19 | 202270 |
| 1725575400 | 24.49 | 0.18 | 0.74 | 24.41 | 24.575 | 24.37 | 191782 |
| 1725489000 | 24.31 | -0.37 | -1.50 | 24.34 | 24.3701 | 24.2506 | 308491 |
| 1725402600 | 24.68 | -0.2 | -0.80 | 24.68 | 24.77 | 24.51 | 317435 |
| 1725057000 | 24.88 | 0.01 | 0.04 | 24.9 | 25.045 | 24.83 | 224833 |
| 1724970600 | 24.87 | -0.06 | -0.24 | 24.71 | 24.8961 | 24.69 | 229917 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
