News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 1.21100917431 | 27.25 | 27.67 | 26.9601 | 22180 | 27.26398372 | SP |
| 4 | 0.45 | 1.65868042757 | 27.13 | 27.7391 | 26.9601 | 27481 | 27.36936621 | SP |
| 12 | -0.97 | -3.39754816112 | 28.55 | 29.07 | 26.9601 | 24162 | 27.95952491 | SP |
| 26 | -0.55 | -1.95520796303 | 28.13 | 29.91 | 26.53 | 21807 | 28.39917517 | SP |
| 52 | 1.24 | 4.70766894457 | 26.34 | 29.91 | 26.08 | 21894 | 27.83928405 | SP |
| 156 | -1.31 | -4.53444098304 | 28.89 | 29.91 | 20.76 | 11368 | 27.03991437 | SP |
| 260 | 0.21 | 0.76726342711 | 27.37 | 30.79 | 18.89 | 7995 | 26.9745204 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 27.58 | 0.01 | 0.04 | 27.6 | 27.71 | 27.5631 | 26236 |
| 1737070200 | 27.57 | 0.15 | 0.55 | 27.5 | 27.67 | 27.422 | 22686 |
| 1736983800 | 27.42 | 0.27 | 0.99 | 27.5 | 27.5 | 27.325 | 16381 |
| 1736897400 | 27.1503 | 0.09 | 0.33 | 27.11 | 27.26 | 27.0216 | 16505 |
| 1736811000 | 27.0601 | -0.11 | -0.39 | 26.98 | 27.12 | 26.9601 | 20516 |
| 1736551800 | 27.1652 | -0.28 | -1.04 | 27.25 | 27.32 | 27.1287 | 34811 |
| 1736379000 | 27.45 | -0.04 | -0.15 | 27.36 | 27.48 | 27.265 | 24800 |
| 1736292600 | 27.49 | -0.08 | -0.30 | 27.69 | 27.7391 | 27.49 | 32256 |
| 1736206200 | 27.5732 | 0.16 | 0.58 | 27.57 | 27.71 | 27.536 | 47483 |
| 1735947000 | 27.4148 | 0.08 | 0.31 | 27.38 | 27.49 | 27.2774 | 25102 |
| 1735860600 | 27.33 | -0.05 | -0.18 | 27.39 | 27.53 | 27.27 | 20963 |
| 1735687800 | 27.3782 | 0.04 | 0.14 | 27.51 | 27.55 | 27.28 | 36569 |
| 1735601400 | 27.34 | -0.12 | -0.45 | 27.32 | 27.47 | 27.22 | 34170 |
| 1735342200 | 27.4633 | -0.03 | -0.10 | 27.44 | 27.62 | 27.3843 | 23882 |
| 1735255800 | 27.49 | 0.09 | 0.33 | 27.29 | 27.57 | 27.29 | 19467 |
| 1735077840 | 27.4 | 0.03 | 0.12 | 27.27 | 27.4582 | 27.26 | 7285 |
| 1734996600 | 27.3673 | 0.19 | 0.69 | 27.25 | 27.37 | 27.1208 | 40752 |
| 1734737400 | 27.18 | -0.26 | -0.95 | 27.13 | 27.39 | 26.9764 | 43557 |
| 1734651000 | 27.44 | -0.03 | -0.11 | 27.6 | 27.605 | 27.385 | 29838 |
| 1734564600 | 27.47 | -0.68 | -2.40 | 28.1 | 28.13 | 27.47 | 26291 |
| 1734478200 | 28.1467 | -0.07 | -0.24 | 28.2 | 28.2183 | 28.11 | 31033 |
| 1734391800 | 28.2156 | -0.05 | -0.19 | 28.24 | 28.31 | 28.2 | 24688 |
| 1734132600 | 28.27 | -0.13 | -0.46 | 28.38 | 28.39 | 28.24 | 22027 |
| 1734046200 | 28.3996 | -0.22 | -0.75 | 28.53 | 28.6 | 28.3757 | 33265 |
| 1733959800 | 28.615 | 0.13 | 0.47 | 28.64 | 28.6508 | 28.53 | 18211 |
| 1733873400 | 28.48 | -0.2 | -0.70 | 28.65 | 28.687 | 28.48 | 9524 |
| 1733787000 | 28.68 | -0.16 | -0.55 | 28.81 | 28.99 | 28.68 | 43156 |
| 1733527800 | 28.84 | -0.03 | -0.10 | 28.93 | 29.07 | 28.78 | 25344 |
| 1733441400 | 28.87 | 0.11 | 0.38 | 28.83 | 29.04 | 28.83 | 14576 |
| 1733355000 | 28.7621 | 0.01 | 0.04 | 28.75 | 28.8599 | 28.6745 | 25172 |
| 1733268600 | 28.75 | 0.18 | 0.63 | 28.74 | 28.9 | 28.6919 | 27132 |
| 1733182200 | 28.57 | 0.05 | 0.18 | 28.62 | 28.6588 | 28.4033 | 14941 |
| 1732917840 | 28.52 | 0.31 | 1.10 | 28.31 | 28.55 | 28.31 | 13346 |
| 1732750200 | 28.21 | 0.19 | 0.68 | 27.97 | 28.38 | 27.97 | 16757 |
| 1732663800 | 28.02 | -0.18 | -0.64 | 28.17 | 28.22 | 28.02 | 10678 |
| 1732577400 | 28.2 | 0.08 | 0.28 | 28.29 | 28.4 | 28.1289 | 20721 |
| 1732318200 | 28.12 | 0.06 | 0.22 | 28.0589 | 28.3 | 28.0589 | 15362 |
| 1732231800 | 28.0589 | 0.15 | 0.53 | 27.92 | 28.08 | 27.91 | 11315 |
| 1732145400 | 27.9098 | 0.03 | 0.11 | 27.85 | 28.01 | 27.7416 | 18997 |
| 1732059000 | 27.88 | 0.01 | 0.04 | 27.7 | 28.08 | 27.7 | 17491 |
| 1731972600 | 27.87 | -0.01 | -0.04 | 27.65 | 28.07 | 27.65 | 20396 |
| 1731713400 | 27.88 | -0.01 | -0.04 | 27.86 | 27.9597 | 27.75 | 70153 |
| 1731627000 | 27.89 | -0.07 | -0.25 | 28.07 | 28.1487 | 27.89 | 19944 |
| 1731540600 | 27.96 | -0.12 | -0.41 | 27.97 | 28 | 27.79 | 17349 |
| 1731454200 | 28.075 | -0.38 | -1.32 | 28.12 | 28.3 | 27.92 | 38410 |
| 1731367800 | 28.45 | 0.08 | 0.28 | 28.28 | 28.55 | 28.28 | 24994 |
| 1731108600 | 28.37 | -0.24 | -0.84 | 28.45 | 28.5452 | 28.2801 | 22371 |
| 1731022200 | 28.61 | 0.29 | 1.02 | 28.5 | 28.7338 | 28.5 | 37162 |
| 1730935800 | 28.32 | -0.32 | -1.10 | 28.32 | 28.4 | 28.0804 | 37664 |
| 1730849400 | 28.635 | 0.23 | 0.82 | 28.5 | 28.71 | 28.4 | 15504 |
| 1730763000 | 28.4011 | 0.1 | 0.36 | 28.48 | 28.5698 | 28.3591 | 15340 |
| 1730500200 | 28.3 | 0.12 | 0.43 | 28.4 | 28.51 | 28.29 | 11994 |
| 1730413800 | 28.18 | -0.29 | -1.02 | 28.2 | 28.39 | 28.0602 | 15440 |
| 1730327400 | 28.4695 | -0.02 | -0.07 | 28.38 | 28.59 | 28.38 | 17057 |
| 1730241000 | 28.49 | -0.11 | -0.38 | 28.56 | 28.64 | 28.46 | 14802 |
| 1730154600 | 28.6 | 0.08 | 0.30 | 28.52 | 28.72 | 28.5 | 7494 |
| 1729895400 | 28.5153 | -0.14 | -0.50 | 28.55 | 28.6594 | 28.4401 | 29949 |
| 1729809000 | 28.66 | 0.3 | 1.06 | 28.52 | 28.6974 | 28.4516 | 14479 |
| 1729722600 | 28.36 | -0.27 | -0.94 | 28.42 | 28.5692 | 28.32 | 23212 |
| 1729636200 | 28.63 | -0.14 | -0.49 | 28.66 | 28.7799 | 28.601 | 13121 |
| 1729549800 | 28.77 | -0.42 | -1.44 | 28.95 | 29.15 | 28.77 | 10210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
