News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4243 | 1.45159083134 | 29.23 | 29.67 | 29.1599 | 1467 | 29.26050448 | SP |
| 4 | 0.7243 | 2.5036294504 | 28.93 | 29.67 | 28.79 | 3421 | 29.11258409 | SP |
| 12 | 1.8459 | 6.6379223544 | 27.8084 | 29.67 | 27.14 | 2504 | 28.72142189 | SP |
| 26 | 3.6543 | 14.055 | 26 | 29.67 | 25.96 | 2323 | 27.89063752 | SP |
| 52 | 4.7443 | 19.0457647531 | 24.91 | 29.67 | 23.26 | 2346 | 26.47103071 | SP |
| 156 | 4.4943 | 17.8628775835 | 25.16 | 29.67 | 21.2085 | 5237 | 24.75839534 | SP |
| 260 | 4.6043 | 18.3804391218 | 25.05 | 29.67 | 21.2085 | 5366 | 24.76913118 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 29.5276 | 0.19 | 0.65 | 29.472 | 29.5276 | 29.472 | 610 |
| 1719959400 | 29.3356 | 0.12 | 0.42 | 29.1671 | 29.3356 | 29.1671 | 1603 |
| 1719873000 | 29.2122 | 0.04 | 0.14 | 29.1999 | 29.2122 | 29.19 | 1068 |
| 1719613800 | 29.1709 | -0.01 | -0.03 | 29.23 | 29.309 | 29.1599 | 2586 |
| 1719527400 | 29.1782 | 0 | 0.01 | 29.21 | 29.23 | 29.1752 | 2615 |
| 1719441000 | 29.1747 | -0.02 | -0.08 | 29.1747 | 29.1747 | 29.1747 | 0 |
| 1719354600 | 29.1976 | 0.02 | 0.07 | 29.17 | 29.22 | 29.17 | 2675 |
| 1719268200 | 29.1774 | -0.02 | -0.08 | 29.27 | 29.27 | 29.1774 | 1847 |
| 1719009000 | 29.2007 | -0.11 | -0.37 | 29.19 | 29.2007 | 29.1899 | 1735 |
| 1718922600 | 29.308 | -0.06 | -0.19 | 29.41 | 29.41 | 29.308 | 6132 |
| 1718749800 | 29.3641 | 0.1 | 0.36 | 29.27 | 29.3641 | 29.27 | 5451 |
| 1718663400 | 29.26 | 0.2 | 0.69 | 29.05 | 29.28 | 29.05 | 2850 |
| 1718404200 | 29.06 | -0.13 | -0.45 | 29 | 29.07 | 29 | 2180 |
| 1718317800 | 29.19 | -0 | -0.01 | 29.1351 | 29.19 | 29.1351 | 1643 |
| 1718231400 | 29.1916 | 0.28 | 0.96 | 29.2738 | 29.2738 | 28.93 | 2145 |
| 1718145000 | 28.9136 | 0.01 | 0.02 | 28.83 | 28.9136 | 28.79 | 17224 |
| 1718058600 | 28.9084 | 0.05 | 0.18 | 28.915 | 28.93 | 28.9084 | 3806 |
| 1717799400 | 28.8578 | -0.13 | -0.44 | 28.93 | 28.93 | 28.84 | 1988 |
| 1717713000 | 28.9848 | -0 | -0.00 | 29.01 | 29.01 | 28.9844 | 515 |
| 1717626600 | 28.9849 | 0.32 | 1.13 | 28.8 | 28.9849 | 28.8 | 1677 |
| 1717540200 | 28.6609 | -0.05 | -0.18 | 28.63 | 28.6609 | 28.62 | 121 |
| 1717453800 | 28.7132 | -0.02 | -0.06 | 28.91 | 28.91 | 28.66 | 2815 |
| 1717194600 | 28.73 | 0.11 | 0.38 | 28.5577 | 28.74 | 28.5 | 5819 |
| 1717108200 | 28.62 | 0.02 | 0.07 | 28.6303 | 28.67 | 28.6033 | 9003 |
| 1717021800 | 28.6 | -0.23 | -0.79 | 28.65 | 28.67 | 28.6 | 5644 |
| 1716935400 | 28.8274 | -0.01 | -0.04 | 28.8899 | 28.8899 | 28.8274 | 121 |
| 1716589800 | 28.84 | 0.2 | 0.71 | 28.81 | 28.84 | 28.8 | 4461 |
| 1716503400 | 28.6371 | -0.2 | -0.69 | 28.62 | 28.64 | 28.62 | 2203 |
| 1716417000 | 28.8364 | -0.15 | -0.53 | 28.917 | 28.917 | 28.7663 | 1799 |
| 1716330600 | 28.99 | 0.04 | 0.15 | 28.94 | 28.99 | 28.92 | 2286 |
| 1716244200 | 28.9453 | 0.07 | 0.24 | 28.9 | 29.0036 | 28.9 | 152 |
| 1715985000 | 28.8763 | 0.02 | 0.08 | 28.85 | 28.8763 | 28.85 | 2 |
| 1715898600 | 28.8532 | -0.09 | -0.30 | 28.93 | 28.93 | 28.8532 | 2848 |
| 1715812200 | 28.9399 | 0.29 | 1.00 | 28.9 | 28.9399 | 28.9 | 5205 |
| 1715725800 | 28.6539 | 0.19 | 0.66 | 28.56 | 28.6539 | 28.56 | 150 |
| 1715639400 | 28.4673 | -0.02 | -0.08 | 28.54 | 28.54 | 28.4673 | 1153 |
| 1715380200 | 28.49 | 0.07 | 0.24 | 28.56 | 28.56 | 28.46 | 8078 |
| 1715293800 | 28.4225 | 0.14 | 0.51 | 28.32 | 28.4225 | 28.29 | 1567 |
| 1715207400 | 28.2781 | -0 | -0.00 | 28.24 | 28.28 | 28.24 | 379 |
| 1715121000 | 28.2791 | 0.05 | 0.16 | 28.2904 | 28.2904 | 28.2791 | 502 |
| 1715034600 | 28.2329 | 0.26 | 0.92 | 28.15 | 28.2329 | 28.15 | 543 |
| 1714775400 | 27.9759 | 0.32 | 1.15 | 27.97 | 28.01 | 27.94 | 4540 |
| 1714689000 | 27.6566 | 0.21 | 0.76 | 27.518 | 27.6601 | 27.4796 | 784 |
| 1714602600 | 27.4468 | -0.1 | -0.37 | 27.7643 | 27.7643 | 27.4468 | 453 |
| 1714516200 | 27.5493 | -0.38 | -1.34 | 27.79 | 27.79 | 27.5493 | 381 |
| 1714429800 | 27.9244 | 0.1 | 0.37 | 27.915 | 27.93 | 27.915 | 2001 |
| 1714170600 | 27.8213 | 0.24 | 0.87 | 27.8 | 27.8213 | 27.8 | 235 |
| 1714084200 | 27.5824 | -0.09 | -0.32 | 27.5824 | 27.5824 | 27.5824 | 0 |
| 1713997800 | 27.6711 | 0.04 | 0.13 | 27.6711 | 27.6711 | 27.6711 | 0 |
| 1713911400 | 27.6352 | 0.27 | 0.98 | 27.58 | 27.65 | 27.58 | 2315 |
| 1713825000 | 27.3679 | 0.17 | 0.62 | 27.45 | 27.45 | 27.3679 | 439 |
| 1713565800 | 27.1987 | -0.13 | -0.46 | 27.3494 | 27.3494 | 27.14 | 858 |
| 1713479400 | 27.3257 | -0.09 | -0.34 | 27.49 | 27.49 | 27.3257 | 3082 |
| 1713393000 | 27.418 | -0.17 | -0.62 | 27.43 | 27.45 | 27.418 | 574 |
| 1713306600 | 27.5894 | -0.06 | -0.22 | 27.61 | 27.65 | 27.53 | 693 |
| 1713220200 | 27.6512 | -0.19 | -0.67 | 27.92 | 27.92 | 27.65 | 3351 |
| 1712961000 | 27.8364 | -0.39 | -1.38 | 27.8084 | 27.8364 | 27.8 | 327 |
| 1712874600 | 28.225 | 0.16 | 0.58 | 28.225 | 28.225 | 28.225 | 473 |
| 1712788200 | 28.0626 | -0.29 | -1.02 | 28.0626 | 28.0626 | 28.0626 | 0 |
| 1712701800 | 28.3527 | 0.04 | 0.13 | 28.3527 | 28.3527 | 28.3527 | 0 |
| 1712615400 | 28.3166 | 0.05 | 0.18 | 28.354 | 28.354 | 28.3166 | 1112 |
| 1712356200 | 28.2645 | 0.22 | 0.77 | 28.08 | 28.2835 | 28.08 | 1589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
