News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1566 | -0.533624111904 | 29.3465 | 29.3499 | 29.06 | 3136 | 29.23819346 | SP |
| 4 | 0.1499 | 0.516184573003 | 29.04 | 29.3499 | 29.02 | 1383 | 29.22021607 | SP |
| 12 | 1.4862 | 5.36462638565 | 27.7037 | 29.3499 | 27.44 | 974 | 28.77243528 | SP |
| 26 | 2.5299 | 9.48949737434 | 26.66 | 29.3499 | 26.61 | 5756 | 27.50004949 | SP |
| 52 | 4.0499 | 16.1093874304 | 25.14 | 29.3499 | 23.42 | 7322 | 26.15362623 | SP |
| 156 | 4.0499 | 16.1093874304 | 25.14 | 29.3499 | 23.42 | 7322 | 26.15362623 | SP |
| 260 | 4.0499 | 16.1093874304 | 25.14 | 29.3499 | 23.42 | 7322 | 26.15362623 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 29.1899 | -0.04 | -0.12 | 29.06 | 29.1899 | 29.06 | 1336 |
| 1721341800 | 29.2251 | -0.06 | -0.20 | 29.22 | 29.2374 | 29.2001 | 11416 |
| 1721255400 | 29.2851 | -0.06 | -0.20 | 29.3062 | 29.3499 | 29.27 | 976 |
| 1721169000 | 29.345 | 0.02 | 0.08 | 29.345 | 29.345 | 29.345 | 220 |
| 1721082600 | 29.3217 | 0.01 | 0.02 | 29.3465 | 29.3465 | 29.2915 | 1733 |
| 1720823400 | 29.3151 | 0.05 | 0.17 | 29.26 | 29.32 | 29.26 | 495 |
| 1720737000 | 29.265 | -0.04 | -0.12 | 29.27 | 29.27 | 29.23 | 999 |
| 1720650600 | 29.3 | 0.04 | 0.15 | 29.25 | 29.3 | 29.25 | 1155 |
| 1720564200 | 29.2559 | 0.01 | 0.03 | 29.22 | 29.2559 | 29.22 | 267 |
| 1720477800 | 29.2476 | 0.01 | 0.03 | 29.231 | 29.2476 | 29.231 | 695 |
| 1720218600 | 29.2394 | 0.04 | 0.14 | 29.2394 | 29.2394 | 29.2394 | 1 |
| 1720040640 | 29.1981 | 0.04 | 0.15 | 29.1769 | 29.1981 | 29.1769 | 277 |
| 1719959400 | 29.1549 | 0.05 | 0.15 | 29.1549 | 29.1549 | 29.1549 | 160 |
| 1719873000 | 29.1099 | 0.04 | 0.14 | 29.09 | 29.1099 | 29.02 | 2384 |
| 1719613800 | 29.0701 | 0 | 0.00 | 29.0701 | 29.0701 | 29.0701 | 0 |
| 1719527400 | 29.0701 | 0 | 0.00 | 29.05 | 29.0701 | 29.05 | 1100 |
| 1719441000 | 29.0699 | 0.03 | 0.09 | 29.0699 | 29.0699 | 29.0699 | 167 |
| 1719354600 | 29.0424 | 0.04 | 0.15 | 29.04 | 29.0424 | 29.04 | 138 |
| 1719268200 | 28.9996 | -0.02 | -0.06 | 28.9996 | 28.9996 | 28.9996 | 0 |
| 1719009000 | 29.0171 | 0.01 | 0.03 | 29.0171 | 29.0171 | 29.0171 | 1 |
| 1718922600 | 29.0089 | -0.02 | -0.07 | 29.01 | 29.035 | 28.95 | 727 |
| 1718749800 | 29.0299 | 0.03 | 0.10 | 28.98 | 29.0299 | 28.98 | 550 |
| 1718663400 | 29 | 0.07 | 0.24 | 28.9255 | 29 | 28.9255 | 275 |
| 1718404200 | 28.9305 | -0.02 | -0.07 | 28.89 | 28.9305 | 28.89 | 142 |
| 1718317800 | 28.9499 | 0.01 | 0.04 | 28.9499 | 28.9499 | 28.9499 | 0 |
| 1718231400 | 28.9377 | 0.14 | 0.48 | 28.95 | 28.95 | 28.9377 | 2 |
| 1718145000 | 28.8008 | 0.03 | 0.11 | 28.74 | 28.8008 | 28.74 | 2250 |
| 1718058600 | 28.7701 | 0.02 | 0.08 | 28.72 | 28.7701 | 28.72 | 115 |
| 1717799400 | 28.747 | 0.01 | 0.04 | 28.747 | 28.747 | 28.747 | 88 |
| 1717713000 | 28.7345 | 0 | 0.02 | 28.7345 | 28.7345 | 28.7345 | 46 |
| 1717626600 | 28.73 | 0.16 | 0.54 | 28.73 | 28.73 | 28.73 | 20 |
| 1717540200 | 28.5749 | 0.04 | 0.14 | 28.52 | 28.5749 | 28.52 | 517 |
| 1717453800 | 28.5342 | 0.01 | 0.05 | 28.5 | 28.5342 | 28.5 | 166 |
| 1717194600 | 28.5199 | 0.12 | 0.43 | 28.43 | 28.5199 | 28.43 | 65 |
| 1717108200 | 28.3981 | -0.09 | -0.32 | 28.44 | 28.44 | 28.38 | 997 |
| 1717021800 | 28.49 | -0.1 | -0.34 | 28.49 | 28.49 | 28.49 | 256 |
| 1716935400 | 28.5859 | -0 | -0.01 | 28.55 | 28.5859 | 28.55 | 194 |
| 1716589800 | 28.5899 | 0.12 | 0.43 | 28.56 | 28.5899 | 28.56 | 164 |
| 1716503400 | 28.4662 | -0.07 | -0.25 | 28.4662 | 28.4662 | 28.4662 | 68 |
| 1716417000 | 28.5367 | -0.06 | -0.20 | 28.5367 | 28.5367 | 28.5367 | 0 |
| 1716330600 | 28.5947 | 0.05 | 0.18 | 28.5373 | 28.5947 | 28.5373 | 822 |
| 1716244200 | 28.5446 | 0.02 | 0.09 | 28.5446 | 28.5446 | 28.5446 | 0 |
| 1715985000 | 28.5201 | 0.02 | 0.07 | 28.48 | 28.5201 | 28.47 | 1285 |
| 1715898600 | 28.5011 | -0 | -0.01 | 28.48 | 28.5011 | 28.48 | 639 |
| 1715812200 | 28.5049 | 0.18 | 0.62 | 28.4269 | 28.5049 | 28.4269 | 7076 |
| 1715725800 | 28.3296 | 0.13 | 0.47 | 28.23 | 28.3296 | 28.23 | 232 |
| 1715639400 | 28.1975 | -0.03 | -0.11 | 28.23 | 28.23 | 28.1975 | 202 |
| 1715380200 | 28.2295 | 0.05 | 0.17 | 28.2295 | 28.2295 | 28.2295 | 0 |
| 1715293800 | 28.1812 | 0.08 | 0.29 | 28.1812 | 28.1812 | 28.1812 | 0 |
| 1715207400 | 28.1 | 0.01 | 0.04 | 28.1 | 28.1 | 28.1 | 18 |
| 1715121000 | 28.09 | 0.06 | 0.21 | 28.0555 | 28.09 | 28.0555 | 586 |
| 1715034600 | 28.0311 | 0.17 | 0.60 | 28 | 28.0311 | 28 | 335 |
| 1714775400 | 27.863 | 0.28 | 1.00 | 27.863 | 27.863 | 27.863 | 0 |
| 1714689000 | 27.5861 | 0.13 | 0.46 | 27.58 | 27.5861 | 27.58 | 50 |
| 1714602600 | 27.4603 | -0.07 | -0.26 | 27.44 | 27.52 | 27.44 | 1702 |
| 1714516200 | 27.5328 | -0.25 | -0.91 | 27.5328 | 27.5328 | 27.5328 | 59 |
| 1714429800 | 27.786 | 0.05 | 0.17 | 27.7037 | 27.786 | 27.7037 | 4579 |
| 1714170600 | 27.7399 | 0.22 | 0.79 | 27.7717 | 27.7717 | 27.7399 | 270 |
| 1714084200 | 27.5235 | -0.1 | -0.36 | 27.48 | 27.5235 | 27.48 | 674 |
| 1713997800 | 27.6241 | 0.03 | 0.10 | 27.63 | 27.63 | 27.5832 | 1620 |
| 1713911400 | 27.5955 | 0.23 | 0.85 | 27.6 | 27.6 | 27.5955 | 392 |
| 1713825000 | 27.3622 | 0.18 | 0.67 | 27.27 | 27.3622 | 27.27 | 80 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
