News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2674 | -0.92398064962 | 28.94 | 29.07 | 28.56 | 40681 | 28.79809218 | SP |
| 4 | 0.0826 | 0.288912207065 | 28.59 | 29.22 | 28.08 | 46371 | 28.62862011 | SP |
| 12 | -0.3774 | -1.2991394148 | 29.05 | 29.49 | 27.2709 | 35590 | 28.57661307 | SP |
| 26 | 1.8326 | 6.82786885246 | 26.84 | 30.15 | 25.6317 | 38171 | 27.93902053 | SP |
| 52 | 3.5226 | 14.006361829 | 25.15 | 30.15 | 22.3 | 38653 | 26.53945404 | SP |
| 156 | 3.5226 | 14.006361829 | 25.15 | 30.15 | 22.3 | 38653 | 26.53945404 | SP |
| 260 | 3.5226 | 14.006361829 | 25.15 | 30.15 | 22.3 | 38653 | 26.53945404 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 28.6726 | -0.2 | -0.68 | 28.84 | 28.84 | 28.62 | 27336 |
| 1719268200 | 28.87 | 0.05 | 0.17 | 28.98 | 29.07 | 28.85 | 56300 |
| 1719009000 | 28.82 | 0.05 | 0.18 | 28.56 | 28.82 | 28.56 | 32634 |
| 1718922600 | 28.7694 | -0.19 | -0.66 | 28.94 | 28.94 | 28.68 | 46455 |
| 1718749800 | 28.9597 | 0.19 | 0.66 | 28.89 | 28.97 | 28.755 | 31635 |
| 1718663400 | 28.77 | 0.29 | 1.02 | 28.449 | 28.85 | 28.4032 | 119911 |
| 1718404200 | 28.48 | -0.41 | -1.43 | 28.79 | 28.79 | 28.39 | 233360 |
| 1718317800 | 28.893 | -0.13 | -0.44 | 29.15 | 29.15 | 28.81 | 1147 |
| 1718231400 | 29.02 | 0.53 | 1.86 | 28.98 | 29.22 | 28.98 | 55958 |
| 1718145000 | 28.49 | -0.06 | -0.21 | 28.35 | 28.54 | 28.35 | 29146 |
| 1718058600 | 28.55 | 0.27 | 0.94 | 28.17 | 28.55 | 28.17 | 14033 |
| 1717799400 | 28.285 | -0.14 | -0.48 | 28.28 | 28.47 | 28.23 | 37716 |
| 1717713000 | 28.42 | -0.12 | -0.42 | 28.6 | 28.6 | 28.391 | 21475 |
| 1717626600 | 28.54 | 0.44 | 1.57 | 28.31 | 28.55 | 28.22 | 23486 |
| 1717540200 | 28.1 | -0.36 | -1.26 | 28.29 | 28.2973 | 28.08 | 31208 |
| 1717453800 | 28.46 | -0.24 | -0.84 | 28.91 | 28.91 | 28.29 | 19836 |
| 1717194600 | 28.7 | 0.07 | 0.24 | 28.75 | 28.76 | 28.37 | 43436 |
| 1717108200 | 28.63 | 0.1 | 0.35 | 28.495 | 28.83 | 28.495 | 44006 |
| 1717021800 | 28.53 | -0.3 | -1.04 | 28.59 | 28.6296 | 28.48 | 11970 |
| 1716935400 | 28.83 | -0.21 | -0.72 | 28.94 | 28.9511 | 28.77 | 23420 |
| 1716589800 | 29.04 | 0.32 | 1.11 | 29 | 29.0922 | 29 | 30144 |
| 1716503400 | 28.72 | -0.23 | -0.79 | 28.9271 | 28.969 | 28.72 | 19545 |
| 1716417000 | 28.95 | -0.11 | -0.38 | 29.09 | 29.13 | 28.9 | 39879 |
| 1716330600 | 29.06 | -0.03 | -0.10 | 28.9914 | 29.11 | 28.9914 | 24078 |
| 1716244200 | 29.09 | 0.14 | 0.48 | 29.01 | 29.16 | 29.01 | 34275 |
| 1715985000 | 28.95 | -0.06 | -0.21 | 28.96 | 28.96 | 28.87 | 30294 |
| 1715898600 | 29.0106 | -0.3 | -1.02 | 29.36 | 29.36 | 29.0106 | 34368 |
| 1715812200 | 29.31 | 0.3 | 1.03 | 29.2 | 29.33 | 29.2 | 47060 |
| 1715725800 | 29.01 | 0.29 | 1.01 | 28.81 | 29.01 | 28.81 | 8471 |
| 1715639400 | 28.72 | -0.13 | -0.45 | 29.04 | 29.04 | 28.65 | 20875 |
| 1715380200 | 28.85 | -0.08 | -0.28 | 29.0201 | 29.0201 | 28.82 | 21183 |
| 1715293800 | 28.93 | 0.42 | 1.47 | 28.73 | 28.93 | 28.68 | 34741 |
| 1715207400 | 28.51 | -0.44 | -1.52 | 28.64 | 28.68 | 28.5 | 28436 |
| 1715121000 | 28.95 | 0.15 | 0.52 | 29 | 29.1 | 28.935 | 27872 |
| 1715034600 | 28.8 | 0.43 | 1.50 | 28.85 | 28.85 | 28.72 | 25796 |
| 1714775400 | 28.3746 | 0.29 | 1.02 | 28.69 | 28.69 | 28.36 | 26092 |
| 1714689000 | 28.0874 | 0.41 | 1.48 | 27.84 | 28.3 | 27.69 | 60389 |
| 1714602600 | 27.6776 | -0.06 | -0.21 | 27.77 | 27.77 | 27.59 | 25827 |
| 1714516200 | 27.735 | -0.55 | -1.93 | 28.11 | 28.23 | 27.735 | 25601 |
| 1714429800 | 28.2819 | 0.22 | 0.78 | 28.181 | 28.2938 | 28.14 | 41596 |
| 1714170600 | 28.064 | 0.04 | 0.13 | 28.0913 | 28.13 | 28.064 | 23744 |
| 1714084200 | 28.0277 | -0.09 | -0.33 | 27.84 | 28.0995 | 27.7228 | 50746 |
| 1713997800 | 28.1191 | 0.01 | 0.03 | 28.21 | 28.21 | 28.0207 | 26884 |
| 1713911400 | 28.11 | 0.56 | 2.03 | 27.67 | 28.22 | 27.67 | 24677 |
| 1713825000 | 27.5514 | 0.18 | 0.66 | 27.48 | 27.685 | 27.36 | 17393 |
| 1713565800 | 27.3716 | -0.01 | -0.05 | 27.4108 | 27.4108 | 27.2709 | 16350 |
| 1713479400 | 27.3848 | -0.22 | -0.80 | 27.67 | 27.67 | 27.36 | 31719 |
| 1713393000 | 27.6067 | -0.3 | -1.09 | 28.08 | 28.08 | 27.6067 | 27229 |
| 1713306600 | 27.91 | -0.09 | -0.32 | 27.95 | 28.0101 | 27.88 | 82140 |
| 1713220200 | 27.9987 | -0.36 | -1.27 | 28.39 | 28.39 | 27.9558 | 21597 |
| 1712961000 | 28.3576 | -0.49 | -1.71 | 28.5 | 28.54 | 28.25 | 14939 |
| 1712874600 | 28.8514 | 0.04 | 0.12 | 28.71 | 28.8514 | 28.705 | 29464 |
| 1712788200 | 28.8158 | -0.53 | -1.82 | 28.97 | 29.02 | 28.8 | 17645 |
| 1712701800 | 29.3506 | 0.06 | 0.20 | 29.43 | 29.43 | 29.16 | 34058 |
| 1712615400 | 29.291 | 0.05 | 0.17 | 29.49 | 29.49 | 29.291 | 36113 |
| 1712356200 | 29.2408 | 0.34 | 1.18 | 28.91 | 29.2408 | 28.91 | 3579 |
| 1712269800 | 28.9 | -0.26 | -0.89 | 29.45 | 29.45 | 28.9 | 25845 |
| 1712183400 | 29.16 | -0.01 | -0.03 | 29.05 | 29.25 | 29.03 | 69120 |
| 1712097000 | 29.17 | -0.52 | -1.75 | 29.43 | 29.43 | 29.07 | 69762 |
| 1712010600 | 29.69 | -0.42 | -1.38 | 30.07 | 30.07 | 29.67 | 24235 |
| 1711665000 | 30.1052 | 0.18 | 0.61 | 30.06 | 30.15 | 30.03 | 60372 |
| 1711578600 | 29.9214 | 0.35 | 1.19 | 29.79 | 29.9214 | 29.7 | 44150 |
| 1711492200 | 29.57 | 0.01 | 0.03 | 29.7 | 29.7 | 29.55 | 32823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
