News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.063 | 0.226537216828 | 27.81 | 27.948 | 27.77 | 570 | 27.90359851 | SP |
| 4 | 0.3475 | 1.26246571361 | 27.5255 | 27.948 | 27.2802 | 1288 | 27.60502779 | SP |
| 12 | 0.243 | 0.879478827362 | 27.63 | 27.948 | 26.6566 | 2780 | 27.35545516 | SP |
| 26 | 0.873 | 3.23333333333 | 27 | 28.53 | 26.6 | 2409 | 27.19454895 | SP |
| 52 | 3.323 | 13.5356415479 | 24.55 | 28.53 | 24.46 | 1992 | 27.07081157 | SP |
| 156 | 3.323 | 13.5356415479 | 24.55 | 28.53 | 24.46 | 1992 | 27.07081157 | SP |
| 260 | 3.323 | 13.5356415479 | 24.55 | 28.53 | 24.46 | 1992 | 27.07081157 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 27.873 | -0.03 | -0.09 | 27.87 | 27.873 | 27.865 | 1026 |
| 1718922600 | 27.8981 | -0.04 | -0.16 | 27.91 | 27.91 | 27.8981 | 298 |
| 1718749800 | 27.9423 | 0.11 | 0.38 | 27.89 | 27.948 | 27.8801 | 1336 |
| 1718663400 | 27.8354 | 0.01 | 0.04 | 27.77 | 27.8354 | 27.77 | 31 |
| 1718404200 | 27.8255 | -0.02 | -0.06 | 27.81 | 27.8255 | 27.78 | 614 |
| 1718317800 | 27.842 | 0.05 | 0.16 | 27.88 | 27.88 | 27.8333 | 1535 |
| 1718231400 | 27.7967 | 0.19 | 0.68 | 27.7967 | 27.7967 | 27.7967 | 6 |
| 1718145000 | 27.6103 | 0.04 | 0.15 | 27.54 | 27.6103 | 27.5323 | 486 |
| 1718058600 | 27.5691 | -0.02 | -0.08 | 27.55 | 27.58 | 27.51 | 2248 |
| 1717799400 | 27.59 | -0.18 | -0.65 | 27.63 | 27.635 | 27.58 | 4151 |
| 1717713000 | 27.77 | 0.03 | 0.10 | 27.75 | 27.77 | 27.75 | 2081 |
| 1717626600 | 27.7421 | 0.15 | 0.56 | 27.69 | 27.7421 | 27.6899 | 2624 |
| 1717540200 | 27.5886 | 0 | 0.01 | 27.51 | 27.5886 | 27.51 | 84 |
| 1717453800 | 27.5872 | 0.11 | 0.38 | 27.6 | 27.6 | 27.57 | 1196 |
| 1717194600 | 27.4819 | 0.13 | 0.47 | 27.41 | 27.4819 | 27.41 | 98 |
| 1717108200 | 27.3536 | 0.06 | 0.23 | 27.33 | 27.3536 | 27.33 | 562 |
| 1717021800 | 27.2901 | -0.17 | -0.62 | 27.2999 | 27.31 | 27.2802 | 4219 |
| 1716935400 | 27.46 | -0.1 | -0.36 | 27.6 | 27.6 | 27.46 | 305 |
| 1716589800 | 27.56 | 0.09 | 0.35 | 27.5255 | 27.57 | 27.5255 | 1305 |
| 1716503400 | 27.465 | -0.12 | -0.45 | 27.5234 | 27.5234 | 27.46 | 2414 |
| 1716417000 | 27.5899 | -0.07 | -0.25 | 27.64 | 27.64 | 27.5899 | 1867 |
| 1716330600 | 27.66 | 0.03 | 0.11 | 27.66 | 27.66 | 27.64 | 3766 |
| 1716244200 | 27.63 | -0.02 | -0.05 | 27.6446 | 27.6446 | 27.6284 | 15608 |
| 1715985000 | 27.645 | -0.03 | -0.09 | 27.67 | 27.67 | 27.63 | 720 |
| 1715898600 | 27.67 | -0.04 | -0.16 | 27.75 | 27.75 | 27.67 | 3881 |
| 1715812200 | 27.7134 | 0.22 | 0.82 | 27.665 | 27.7134 | 27.6646 | 6024 |
| 1715725800 | 27.4893 | 0.1 | 0.38 | 27.41 | 27.5 | 27.4 | 14584 |
| 1715639400 | 27.385 | 0.03 | 0.10 | 27.45 | 27.45 | 27.385 | 6521 |
| 1715380200 | 27.359 | -0.04 | -0.15 | 27.42 | 27.42 | 27.34 | 17049 |
| 1715293800 | 27.4 | 0.12 | 0.45 | 27.29 | 27.4 | 27.29 | 362 |
| 1715207400 | 27.2766 | -0.05 | -0.18 | 27.26 | 27.29 | 27.26 | 3894 |
| 1715121000 | 27.325 | 0.06 | 0.22 | 27.35 | 27.37 | 27.31 | 7448 |
| 1715034600 | 27.2659 | 0.1 | 0.39 | 27.2 | 27.2659 | 27.2 | 9771 |
| 1714775400 | 27.1613 | 0.18 | 0.67 | 27.17 | 27.17 | 27.1613 | 492 |
| 1714689000 | 26.98 | 0.1 | 0.35 | 26.88 | 26.98 | 26.88 | 2438 |
| 1714602600 | 26.8846 | 0.05 | 0.20 | 26.85 | 27.02 | 26.7996 | 4532 |
| 1714516200 | 26.83 | -0.18 | -0.68 | 26.93 | 26.95 | 26.83 | 11013 |
| 1714429800 | 27.0149 | 0.07 | 0.26 | 27.02 | 27.02 | 26.9918 | 2475 |
| 1714170600 | 26.945 | 0.14 | 0.50 | 26.9246 | 26.95 | 26.9246 | 354 |
| 1714084200 | 26.81 | -0.07 | -0.27 | 26.67 | 26.81 | 26.6664 | 2721 |
| 1713997800 | 26.8827 | -0.04 | -0.14 | 26.93 | 26.93 | 26.844 | 2427 |
| 1713911400 | 26.9204 | 0.15 | 0.55 | 26.92 | 26.9204 | 26.92 | 58 |
| 1713825000 | 26.7721 | 0.11 | 0.39 | 26.73 | 26.79 | 26.73 | 220 |
| 1713565800 | 26.6669 | -0.03 | -0.13 | 26.6599 | 26.6669 | 26.6566 | 2315 |
| 1713479400 | 26.7017 | -0.06 | -0.21 | 26.77 | 26.78 | 26.7017 | 1737 |
| 1713393000 | 26.7582 | 0.04 | 0.14 | 26.84 | 26.84 | 26.7582 | 309 |
| 1713306600 | 26.7203 | -0.1 | -0.37 | 26.7203 | 26.7203 | 26.7203 | 146 |
| 1713220200 | 26.8207 | -0.21 | -0.78 | 27.025 | 27.025 | 26.8207 | 454 |
| 1712961000 | 27.0305 | -0.13 | -0.46 | 27.1 | 27.1 | 27.0303 | 1511 |
| 1712874600 | 27.1558 | 0.05 | 0.19 | 27.2 | 27.2 | 27.1212 | 757 |
| 1712788200 | 27.1042 | -0.31 | -1.13 | 27.19 | 27.19 | 27.1042 | 329 |
| 1712701800 | 27.4142 | 0.07 | 0.27 | 27.4 | 27.4298 | 27.38 | 648 |
| 1712615400 | 27.3402 | -0.04 | -0.15 | 27.35 | 27.36 | 27.3402 | 356 |
| 1712356200 | 27.38 | 0.04 | 0.13 | 27.38 | 27.38 | 27.34 | 294 |
| 1712269800 | 27.345 | -0.04 | -0.16 | 27.49 | 27.52 | 27.345 | 286 |
| 1712183400 | 27.3896 | 0.03 | 0.12 | 27.31 | 27.4 | 27.31 | 1568 |
| 1712097000 | 27.3561 | -0.16 | -0.60 | 27.33 | 27.36 | 27.3 | 840 |
| 1712010600 | 27.52 | -0.15 | -0.54 | 27.63 | 27.63 | 27.5 | 2787 |
| 1711665000 | 27.6686 | 0 | 0.02 | 27.645 | 27.675 | 27.645 | 487 |
| 1711578600 | 27.6638 | 0.14 | 0.51 | 27.61 | 27.6638 | 27.59 | 261 |
| 1711492200 | 27.5226 | 0 | 0.01 | 27.545 | 27.545 | 27.5226 | 115 |
| 1711405800 | 27.5199 | -0.05 | -0.18 | 27.5489 | 27.55 | 27.5199 | 595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
