News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 1.83021806854 | 25.68 | 26.98 | 25.68 | 1882 | 26.31185972 | SP |
| 4 | -0.85 | -3.14814814815 | 27 | 29.47 | 25.2 | 1800 | 26.44836998 | SP |
| 12 | -0.13 | -0.494672754947 | 26.28 | 30.2 | 24.9 | 3428 | 26.57388207 | SP |
| 26 | 0.66 | 2.58925068654 | 25.49 | 31.86 | 24.9 | 2063 | 26.55714728 | SP |
| 52 | 1.15 | 4.6 | 25 | 31.86 | 23.725 | 1443 | 26.29151252 | SP |
| 156 | 0.2 | 0.770712909441 | 25.95 | 31.86 | 23.68 | 1397 | 26.16215096 | SP |
| 260 | 0.2 | 0.770712909441 | 25.95 | 31.86 | 23.68 | 1397 | 26.16215096 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 26.15 | 0 | 0.00 | 26 | 26.15 | 26 | 2 |
| 1721341800 | 26.15 | 0.35 | 1.36 | 26.15 | 26.15 | 26.15 | 3 |
| 1721255400 | 25.8 | -0.2 | -0.79 | 26.1 | 26.1 | 25.8 | 250 |
| 1721169000 | 26.0049 | 0 | 0.00 | 26.0049 | 26.0049 | 26.0049 | 4 |
| 1721082600 | 26.0049 | -0.35 | -1.33 | 26.98 | 26.98 | 25.9 | 762 |
| 1720823400 | 26.3552 | 0.34 | 1.29 | 25.68 | 26.3552 | 25.68 | 8389 |
| 1720737000 | 26.02 | -0.01 | -0.03 | 26 | 26.02 | 25.9199 | 1166 |
| 1720650600 | 26.0275 | -1.23 | -4.50 | 27 | 27 | 26.0275 | 64 |
| 1720564200 | 27.255 | 1.58 | 6.15 | 25.7 | 27.255 | 25.56 | 1249 |
| 1720477800 | 25.675 | 0 | 0.00 | 26.4 | 26.4 | 25.675 | 212 |
| 1720218600 | 25.675 | 0 | 0.00 | 25.49 | 25.675 | 25.49 | 101 |
| 1720040640 | 25.675 | -0.15 | -0.57 | 27.1 | 27.1 | 25.51 | 263 |
| 1719959400 | 25.8231 | -0.04 | -0.16 | 25.2 | 25.8231 | 25.2 | 1816 |
| 1719873000 | 25.864 | -0.54 | -2.03 | 25.84 | 26.68 | 25.84 | 6461 |
| 1719613800 | 26.4 | -0.23 | -0.85 | 26.45 | 26.78 | 26.4 | 15581 |
| 1719527400 | 26.625 | -0.01 | -0.05 | 26.84 | 26.84 | 26.625 | 128 |
| 1719441000 | 26.639 | 0.11 | 0.40 | 26.5 | 26.639 | 26.5 | 813 |
| 1719354600 | 26.533 | -0.29 | -1.07 | 25.48 | 26.75 | 25.48 | 4058 |
| 1719268200 | 26.8191 | -2.63 | -8.93 | 29.45 | 29.45 | 26.5 | 5398 |
| 1719009000 | 29.45 | 1.37 | 4.86 | 27 | 29.47 | 26.8 | 1219 |
| 1718922600 | 28.085 | 1.44 | 5.39 | 25.59 | 28.085 | 25.59 | 2917 |
| 1718749800 | 26.648 | -2.12 | -7.38 | 30.2 | 30.2 | 26.58 | 3814 |
| 1718663400 | 28.77 | 2.19 | 8.25 | 26.62 | 28.77 | 26.6199 | 5283 |
| 1718404200 | 26.5779 | -0.01 | -0.03 | 27.91 | 27.91 | 26.4999 | 476 |
| 1718317800 | 26.585 | 0 | 0.00 | 26.6 | 27.5924 | 26.585 | 933 |
| 1718231400 | 26.5841 | -1.07 | -3.85 | 26.7 | 26.7 | 26.5841 | 30 |
| 1718145000 | 27.65 | 1.15 | 4.34 | 26.21 | 27.65 | 26.21 | 338 |
| 1718058600 | 26.4995 | -1.11 | -4.02 | 26.2678 | 26.69 | 26.2678 | 1027 |
| 1717799400 | 27.6091 | 1.08 | 4.07 | 27.6091 | 27.6091 | 27.6091 | 88 |
| 1717713000 | 26.53 | 0.03 | 0.11 | 26.45 | 27.3263 | 26.45 | 3589 |
| 1717626600 | 26.5 | 0 | 0.00 | 26.44 | 26.5 | 25.115 | 9239 |
| 1717540200 | 26.4998 | 0.48 | 1.84 | 26.3 | 26.99 | 26.3 | 314 |
| 1717453800 | 26.02 | -0.49 | -1.84 | 26.39 | 27.705 | 26.02 | 20515 |
| 1717194600 | 26.5089 | 0.37 | 1.41 | 26.2 | 26.5089 | 25.95 | 6489 |
| 1717108200 | 26.14 | -0.38 | -1.44 | 26.16 | 27.0427 | 26.0572 | 7123 |
| 1717021800 | 26.5231 | 0.11 | 0.43 | 26.2 | 27.1 | 26.2 | 3034 |
| 1716935400 | 26.41 | -0.09 | -0.34 | 26.4301 | 27.2921 | 26.13 | 3305 |
| 1716589800 | 26.5 | -0.1 | -0.38 | 26.3 | 26.5501 | 25.79 | 4176 |
| 1716503400 | 26.6 | -0.06 | -0.24 | 26.52 | 27.785 | 26.31 | 3552 |
| 1716417000 | 26.6648 | 0.21 | 0.81 | 26.49 | 26.6648 | 25.805 | 2613 |
| 1716330600 | 26.45 | -0.05 | -0.19 | 27.7545 | 28.925 | 26.45 | 11241 |
| 1716244200 | 26.5001 | -0.17 | -0.66 | 26.59 | 26.775 | 25.89 | 4512 |
| 1715985000 | 26.675 | 0.08 | 0.29 | 26.85 | 27.623 | 26.32 | 4031 |
| 1715898600 | 26.5975 | 0.08 | 0.31 | 26.75 | 27.03 | 25.82 | 3962 |
| 1715812200 | 26.515 | 0.21 | 0.82 | 26.45 | 27.4936 | 25.71 | 4641 |
| 1715725800 | 26.3002 | -0.3 | -1.13 | 26.48 | 26.48 | 25.15 | 2287 |
| 1715639400 | 26.601 | -0.11 | -0.43 | 26.7 | 27.6 | 26.55 | 2207 |
| 1715380200 | 26.7156 | 0.37 | 1.39 | 26.48 | 26.7156 | 25.16 | 2650 |
| 1715293800 | 26.3502 | -0.3 | -1.12 | 26.51 | 27.655 | 26.3502 | 4762 |
| 1715207400 | 26.6478 | 0.05 | 0.19 | 26.49 | 26.7758 | 25.4915 | 4331 |
| 1715121000 | 26.5978 | 0.22 | 0.85 | 26.6 | 27.525 | 26.309 | 2723 |
| 1715034600 | 26.3746 | -0.03 | -0.12 | 26.15 | 26.4 | 25.125 | 1616 |
| 1714775400 | 26.405 | -0.24 | -0.88 | 26.24 | 27.52 | 26.2 | 1613 |
| 1714689000 | 26.64 | -0.43 | -1.58 | 28.41 | 28.41 | 25.5625 | 3511 |
| 1714602600 | 27.0687 | 0.82 | 3.12 | 26.4 | 27.0687 | 26.29 | 1224 |
| 1714516200 | 26.25 | -1.22 | -4.42 | 26.21 | 26.385 | 24.9 | 5095 |
| 1714429800 | 27.465 | 0.99 | 3.74 | 26.5 | 27.525 | 25.99 | 9497 |
| 1714170600 | 26.475 | -0.15 | -0.56 | 26.28 | 26.5 | 25.175 | 9943 |
| 1714084200 | 26.625 | -1.01 | -3.64 | 26.55 | 27.5 | 26.25 | 5186 |
| 1713997800 | 27.63 | 1.13 | 4.26 | 26.335 | 28.98 | 26.335 | 2891 |
| 1713911400 | 26.5 | 0.12 | 0.46 | 26.5 | 27.75 | 26.5 | 1101 |
| 1713825000 | 26.3799 | -0.2 | -0.73 | 26.3337 | 26.38 | 26.3337 | 905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
