News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.539707016191 | 25.94 | 25.94 | 25.72 | 2946410 | 25.79834995 | SP |
| 4 | -0.6 | -2.27272727273 | 26.4 | 26.4701 | 25.72 | 2565753 | 26.14977463 | SP |
| 12 | -27.8241 | -51.8873044023 | 53.6241 | 53.66 | 25.72 | 2827731 | 28.04317411 | SP |
| 26 | -26.25 | -50.4322766571 | 52.05 | 53.92 | 25.72 | 1855039 | 35.57427474 | SP |
| 52 | -26.36 | -50.536809816 | 52.16 | 53.92 | 25.72 | 1574594 | 42.17114398 | SP |
| 156 | -36.66 | -58.6935638809 | 62.46 | 63.15 | 25.72 | 2523814 | 53.16413851 | SP |
| 260 | -30.77 | -54.3927876967 | 56.57 | 64.15 | 25.72 | 2262692 | 55.96399367 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 25.8 | 0.05 | 0.19 | 25.72 | 25.8099 | 25.72 | 1597560 |
| 1734996600 | 25.75 | -0.04 | -0.16 | 25.78 | 25.79 | 25.73 | 2696355 |
| 1734737400 | 25.79 | -0.04 | -0.15 | 25.83 | 25.8599 | 25.79 | 2774339 |
| 1734651000 | 25.83 | -0.13 | -0.50 | 25.94 | 25.94 | 25.77 | 4744017 |
| 1734564600 | 25.96 | -0.16 | -0.61 | 26.12 | 26.17 | 25.95 | 3178358 |
| 1734478200 | 26.12 | -0.02 | -0.08 | 26.12 | 26.15 | 26.1 | 2752214 |
| 1734391800 | 26.14 | -0.02 | -0.08 | 26.18 | 26.18 | 26.12 | 2909325 |
| 1734132600 | 26.16 | -0.07 | -0.27 | 26.22 | 26.2377 | 26.14 | 1719135 |
| 1734046200 | 26.23 | -0.1 | -0.38 | 26.28 | 26.2999 | 26.22 | 3027762 |
| 1733959800 | 26.33 | -0.03 | -0.11 | 26.36 | 26.3799 | 26.2901 | 2516008 |
| 1733873400 | 26.36 | -0.01 | -0.04 | 26.31 | 26.37 | 26.305 | 1913898 |
| 1733787000 | 26.37 | -0.03 | -0.11 | 26.38 | 26.39 | 26.35 | 2315206 |
| 1733527800 | 26.4 | 0.01 | 0.04 | 26.45 | 26.4701 | 26.39 | 2215616 |
| 1733441400 | 26.39 | -0.04 | -0.15 | 26.36 | 26.41 | 26.35 | 2572228 |
| 1733355000 | 26.43 | 0.09 | 0.34 | 26.33 | 26.44 | 26.31 | 2411516 |
| 1733268600 | 26.34 | 0 | 0.00 | 26.38 | 26.39 | 26.31 | 2030197 |
| 1733182200 | 26.34 | -0.07 | -0.27 | 26.32 | 26.39 | 26.29 | 4143952 |
| 1732917840 | 26.41 | 0.07 | 0.27 | 26.4 | 26.415 | 26.36 | 854903 |
| 1732750200 | 26.34 | 0.08 | 0.30 | 26.34 | 26.36 | 26.3 | 2383009 |
| 1732663800 | 26.26 | -0.06 | -0.23 | 26.3 | 26.32 | 26.24 | 2498956 |
| 1732577400 | 26.32 | 0.15 | 0.57 | 26.3 | 26.33 | 26.27 | 2892261 |
| 1732318200 | 26.17 | 0.01 | 0.04 | 26.15 | 26.2 | 26.14 | 2648505 |
| 1732231800 | 26.16 | -0.03 | -0.11 | 26.19 | 26.22 | 26.13 | 3515628 |
| 1732145400 | 26.19 | -0.02 | -0.08 | 26.17 | 26.255 | 26.17 | 3778703 |
| 1732059000 | 26.21 | 0.06 | 0.23 | 26.2 | 26.24 | 26.19 | 3135975 |
| 1731972600 | 26.15 | 0.06 | 0.23 | 26.09 | 26.18 | 26.07 | 2665203 |
| 1731713400 | 26.09 | -0.01 | -0.04 | 26.02 | 26.14 | 25.99 | 3845738 |
| 1731627000 | 26.1 | -0.01 | -0.04 | 26.16 | 26.2 | 26.075 | 3467215 |
| 1731540600 | 26.11 | -0.03 | -0.11 | 26.22 | 26.24 | 26.07 | 3306152 |
| 1731454200 | 26.14 | -0.14 | -0.53 | 26.23 | 26.28 | 26.13 | 6670173 |
| 1731367800 | 26.28 | -0.07 | -0.27 | 26.3 | 26.3 | 26.26 | 3007136 |
| 1731108600 | 26.35 | 0.05 | 0.19 | 26.34 | 26.39 | 26.31 | 3729204 |
| 1731022200 | 26.3 | 0.09 | 0.34 | 26.25 | 26.33 | 26.22 | 6804559 |
| 1730935800 | 26.21 | -0.02 | -0.08 | 26.08 | 26.2568 | 26.075 | 3974229 |
| 1730849400 | 26.23 | 0.02 | 0.08 | 26.2 | 26.26 | 26.14 | 2388522 |
| 1730763000 | 26.21 | 0.05 | 0.19 | 26.29 | 26.296 | 26.18 | 1488865 |
| 1730500200 | 26.16 | -0.15 | -0.57 | 26.31 | 26.3699 | 26.1401 | 2323799 |
| 1730413800 | 26.31 | -0.03 | -0.11 | 26.31 | 26.35 | 26.25 | 2165374 |
| 1730327400 | 26.34 | 0.05 | 0.19 | 26.36 | 26.42 | 26.3 | 17744106 |
| 1730241000 | 26.29 | 0.03 | 0.11 | 26.19 | 26.29 | 26.16 | 1758343 |
| 1730154600 | 26.26 | -0.03 | -0.11 | 26.28 | 26.29 | 26.2042 | 2807278 |
| 1729895400 | 26.29 | -0.08 | -0.30 | 26.4 | 26.4 | 26.28 | 1736157 |
| 1729809000 | 26.37 | 0.03 | 0.11 | 26.35 | 26.419 | 26.33 | 1758571 |
| 1729722600 | 26.34 | -0.07 | -0.27 | 26.34 | 26.3599 | 26.31 | 5542970 |
| 1729636200 | 26.41 | 0.04 | 0.15 | 26.44 | 26.4465 | 26.3848 | 1547820 |
| 1729549800 | 26.37 | -0.18 | -0.68 | 26.48 | 26.4985 | 26.37 | 1285775 |
| 1729290600 | 26.55 | 0.03 | 0.11 | 26.57 | 26.59 | 26.55 | 917836 |
| 1729204200 | 26.52 | -0.08 | -0.30 | 26.53 | 26.55 | 26.5 | 1192100 |
| 1729117800 | 26.6 | 0.01 | 0.04 | 26.62 | 26.63 | 26.59 | 1052926 |
| 1729031400 | 26.59 | 0.04 | 0.15 | 26.58 | 26.63 | 26.575 | 1526861 |
| 1728945000 | 26.55 | -0.05 | -0.19 | 26.49 | 26.555 | 26.48 | 915013 |
| 1728685800 | 26.6 | -26.59 | -49.99 | 26.56 | 26.64 | 26.56 | 710939 |
| 1728599400 | 53.19 | 0.11 | 0.21 | 53.08 | 53.19 | 53.04 | 837507 |
| 1728513000 | 53.08 | -0.08 | -0.15 | 53.01 | 53.09 | 52.95 | 1274501 |
| 1728426600 | 53.16 | 0.09 | 0.17 | 52.99 | 53.17 | 52.9648 | 775501 |
| 1728340200 | 53.07 | -0.05 | -0.09 | 53.03 | 53.12 | 53.03 | 1289991 |
| 1728081000 | 53.12 | -0.38 | -0.71 | 53.23 | 53.295 | 53.12 | 6353276 |
| 1727994600 | 53.5 | -0.22 | -0.41 | 53.62 | 53.66 | 53.5 | 589188 |
| 1727908200 | 53.72 | -0.06 | -0.11 | 53.62 | 53.7599 | 53.575 | 1653082 |
| 1727821800 | 53.78 | 0.15 | 0.28 | 53.75 | 53.92 | 53.735 | 940147 |
| 1727735400 | 53.63 | -0.04 | -0.07 | 53.67 | 53.6799 | 53.53 | 905439 |
| 1727476200 | 53.67 | 0.15 | 0.28 | 53.61 | 53.7 | 53.59 | 528953 |
| 1727389800 | 53.52 | -0.08 | -0.15 | 53.56 | 53.5964 | 53.45 | 395883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
