News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.118389897395 | 25.34 | 25.45 | 25.26 | 1890783 | 25.38430617 | SP |
| 4 | 0.03 | 0.118670886076 | 25.28 | 25.45 | 24.84 | 2044476 | 25.23266444 | SP |
| 12 | 0.67 | 2.71915584416 | 24.64 | 25.45 | 24.52 | 2044970 | 25.03840028 | SP |
| 26 | 0.05 | 0.197941409343 | 25.26 | 25.7183 | 24.49 | 2244757 | 25.08347481 | SP |
| 52 | -0.14 | -0.550098231827 | 25.45 | 25.75 | 23.6801 | 2425109 | 24.89814857 | SP |
| 156 | -4.95 | -16.3582286847 | 30.26 | 30.39 | 23.6801 | 2503087 | 26.01762498 | SP |
| 260 | -3.8 | -13.0539333562 | 29.11 | 31.39 | 23.6801 | 2170769 | 27.29085129 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 25.31 | -0.06 | -0.24 | 25.32 | 25.33 | 25.27 | 8638229 |
| 1721341800 | 25.37 | -0.06 | -0.24 | 25.4 | 25.44 | 25.36 | 1828726 |
| 1721255400 | 25.43 | 0.02 | 0.08 | 25.39 | 25.45 | 25.36 | 2372235 |
| 1721169000 | 25.41 | 0.1 | 0.40 | 25.35 | 25.4153 | 25.335 | 1640478 |
| 1721082600 | 25.31 | -0.09 | -0.35 | 25.35 | 25.375 | 25.3 | 2013415 |
| 1720823400 | 25.4 | 0.06 | 0.24 | 25.34 | 25.4 | 25.28 | 1594752 |
| 1720737000 | 25.34 | 0.14 | 0.56 | 25.39 | 25.39 | 25.29 | 1734887 |
| 1720650600 | 25.2 | 0.02 | 0.08 | 25.2 | 25.22 | 25.17 | 4105369 |
| 1720564200 | 25.18 | -0.01 | -0.04 | 25.17 | 25.205 | 25.13 | 1864925 |
| 1720477800 | 25.19 | -0.01 | -0.04 | 25.19 | 25.21 | 25.165 | 1343143 |
| 1720218600 | 25.2 | 0.13 | 0.52 | 25.16 | 25.205 | 25.1 | 1769217 |
| 1720040640 | 25.07 | 0.14 | 0.56 | 24.99 | 25.09 | 24.975 | 787122 |
| 1719959400 | 24.93 | 0.07 | 0.28 | 24.93 | 24.9585 | 24.9 | 1346110 |
| 1719873000 | 24.86 | -0.23 | -0.92 | 24.9 | 24.95 | 24.84 | 2012553 |
| 1719613800 | 25.09 | -0.1 | -0.40 | 25.26 | 25.26 | 25.075 | 1478494 |
| 1719527400 | 25.19 | 0.05 | 0.20 | 25.24 | 25.24 | 25.15 | 1978579 |
| 1719441000 | 25.14 | -0.12 | -0.48 | 25.15 | 25.19 | 25.14 | 1387403 |
| 1719354600 | 25.26 | 0.01 | 0.02 | 25.25 | 25.27 | 25.225 | 5725707 |
| 1719268200 | 25.255 | 0 | 0.02 | 25.27 | 25.27 | 25.23 | 2154998 |
| 1719009000 | 25.25 | 0.01 | 0.04 | 25.28 | 25.3 | 25.21 | 1118035 |
| 1718922600 | 25.24 | -0.04 | -0.16 | 25.14 | 25.25 | 25.14 | 1479444 |
| 1718749800 | 25.28 | 0.09 | 0.36 | 25.23 | 25.305 | 25.22 | 1760867 |
| 1718663400 | 25.19 | -0.09 | -0.36 | 25.18 | 25.2 | 25.15 | 1552183 |
| 1718404200 | 25.28 | 0.04 | 0.16 | 25.28 | 25.31 | 25.26 | 2681752 |
| 1718317800 | 25.24 | 0.1 | 0.40 | 25.24 | 25.28 | 25.1801 | 2285735 |
| 1718231400 | 25.14 | 0.13 | 0.52 | 25.22 | 25.25 | 25.12 | 2751613 |
| 1718145000 | 25.01 | 0.09 | 0.36 | 24.94 | 25.02 | 24.925 | 7112030 |
| 1718058600 | 24.92 | -0.03 | -0.12 | 24.92 | 24.9529 | 24.9 | 2522623 |
| 1717799400 | 24.95 | -0.2 | -0.80 | 24.98 | 24.99 | 24.94 | 997275 |
| 1717713000 | 25.15 | -0.01 | -0.04 | 25.13 | 25.17 | 25.12 | 2014313 |
| 1717626600 | 25.16 | 0.07 | 0.28 | 25.12 | 25.16 | 25.04 | 1795970 |
| 1717540200 | 25.09 | 0.11 | 0.44 | 25.01 | 25.11 | 25.01 | 1990798 |
| 1717453800 | 24.98 | 0.04 | 0.16 | 24.87 | 24.985 | 24.87 | 1827858 |
| 1717194600 | 24.94 | 0.1 | 0.40 | 24.9 | 24.94 | 24.89 | 1695133 |
| 1717108200 | 24.84 | 0.12 | 0.49 | 24.81 | 24.84 | 24.7905 | 1665716 |
| 1717021800 | 24.72 | -0.11 | -0.44 | 24.77 | 24.77 | 24.685 | 1327630 |
| 1716935400 | 24.83 | -0.1 | -0.40 | 24.98 | 24.98 | 24.81 | 1155929 |
| 1716589800 | 24.93 | 0.02 | 0.08 | 24.9 | 24.95 | 24.88 | 2705406 |
| 1716503400 | 24.91 | -0.08 | -0.32 | 25.02 | 25.02 | 24.88 | 1448446 |
| 1716417000 | 24.99 | -0.02 | -0.08 | 24.98 | 25.01 | 24.945 | 1769705 |
| 1716330600 | 25.01 | 0.06 | 0.24 | 25.03 | 25.03 | 25 | 1554786 |
| 1716244200 | 24.95 | -0.05 | -0.20 | 24.97 | 24.98 | 24.95 | 1193079 |
| 1715985000 | 25 | -0.06 | -0.24 | 25.02 | 25.05 | 24.99 | 1018751 |
| 1715898600 | 25.06 | -0.04 | -0.16 | 25.12 | 25.12 | 25.05 | 2887201 |
| 1715812200 | 25.1 | 0.17 | 0.68 | 25.08 | 25.12 | 25.04 | 1188012 |
| 1715725800 | 24.93 | 0.06 | 0.24 | 24.93 | 24.95 | 24.88 | 873589 |
| 1715639400 | 24.87 | 0.04 | 0.16 | 24.9 | 24.9082 | 24.86 | 590724 |
| 1715380200 | 24.83 | -0.08 | -0.32 | 24.9 | 24.9 | 24.82 | 6882943 |
| 1715293800 | 24.91 | 0.05 | 0.20 | 24.88 | 24.92 | 24.81 | 1400015 |
| 1715207400 | 24.86 | -0.04 | -0.16 | 24.86 | 24.8875 | 24.83 | 1975132 |
| 1715121000 | 24.9 | 0.05 | 0.20 | 24.92 | 24.9584 | 24.88 | 1294398 |
| 1715034600 | 24.85 | 0.03 | 0.12 | 24.84 | 24.87 | 24.82 | 1289415 |
| 1714775400 | 24.82 | 0.12 | 0.49 | 24.87 | 24.88 | 24.7613 | 1404977 |
| 1714689000 | 24.7 | 0.11 | 0.45 | 24.63 | 24.71 | 24.5751 | 2663502 |
| 1714602600 | 24.59 | 0 | 0.00 | 24.58 | 24.67 | 24.52 | 2269443 |
| 1714516200 | 24.59 | -0.1 | -0.41 | 24.6 | 24.646 | 24.57 | 3354670 |
| 1714429800 | 24.69 | 0.07 | 0.28 | 24.68 | 24.708 | 24.644 | 1743495 |
| 1714170600 | 24.62 | 0.05 | 0.20 | 24.64 | 24.65 | 24.6 | 1536600 |
| 1714084200 | 24.57 | -0.06 | -0.24 | 24.56 | 24.57 | 24.49 | 1436355 |
| 1713997800 | 24.63 | -0.09 | -0.36 | 24.64 | 24.65 | 24.58 | 1078456 |
| 1713911400 | 24.72 | 0.07 | 0.28 | 24.63 | 24.76 | 24.61 | 7735130 |
| 1713825000 | 24.65 | 0.03 | 0.12 | 24.6 | 24.66 | 24.6 | 3284908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
