News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2858 | 1.04688644689 | 27.3 | 28.33 | 27.2179 | 1579 | 27.6825222 | SP |
| 4 | 1.1158 | 4.21533811862 | 26.47 | 28.33 | 26.33 | 2179 | 27.19585203 | SP |
| 12 | 0.6558 | 2.43520237653 | 26.93 | 28.33 | 26.33 | 1776 | 27.03829164 | SP |
| 26 | 2.5058 | 9.99122807018 | 25.08 | 30.31 | 24.9162 | 1432 | 26.66663806 | SP |
| 52 | 2.5058 | 9.99122807018 | 25.08 | 30.31 | 24.9162 | 1432 | 26.66663806 | SP |
| 156 | 2.5058 | 9.99122807018 | 25.08 | 30.31 | 24.9162 | 1432 | 26.66663806 | SP |
| 260 | 2.5058 | 9.99122807018 | 25.08 | 30.31 | 24.9162 | 1432 | 26.66663806 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465000 | 28.0438 | 0.19 | 0.70 | 28.03 | 28.33 | 28.03 | 386 |
| 1722378600 | 27.8498 | 0.19 | 0.69 | 27.73 | 27.8498 | 27.73 | 1298 |
| 1722292200 | 27.6584 | 0.04 | 0.16 | 27.6102 | 27.73 | 27.6102 | 1647 |
| 1722033000 | 27.6151 | 0.4 | 1.46 | 27.45 | 27.75 | 27.45 | 4541 |
| 1721946600 | 27.2179 | 0.2 | 0.74 | 27.3 | 27.3 | 27.2179 | 23 |
| 1721860200 | 27.018 | -0.34 | -1.22 | 27.34 | 27.34 | 27.018 | 6161 |
| 1721773800 | 27.353 | 0.03 | 0.12 | 27.4 | 27.41 | 27.353 | 5103 |
| 1721687400 | 27.32 | 0.11 | 0.39 | 27.315 | 27.32 | 27.205 | 2451 |
| 1721428200 | 27.2138 | -0.22 | -0.82 | 27.3 | 27.3 | 27.2138 | 4141 |
| 1721341800 | 27.4387 | -0.28 | -1.00 | 27.81 | 27.81 | 27.4387 | 314 |
| 1721255400 | 27.7151 | -0.08 | -0.28 | 27.69 | 27.74 | 27.69 | 476 |
| 1721169000 | 27.7941 | 0.51 | 1.89 | 27.39 | 27.83 | 27.39 | 2862 |
| 1721082600 | 27.2797 | 0.01 | 0.05 | 27.26 | 27.4399 | 27.26 | 1096 |
| 1720823400 | 27.2673 | 0.24 | 0.89 | 27.18 | 27.39 | 27.18 | 599 |
| 1720737000 | 27.0256 | 0.43 | 1.63 | 26.76 | 27.0256 | 26.76 | 2347 |
| 1720650600 | 26.5932 | 0.22 | 0.85 | 26.46 | 26.5932 | 26.42 | 1436 |
| 1720564200 | 26.3697 | -0.07 | -0.28 | 26.47 | 26.5 | 26.3697 | 1997 |
| 1720477800 | 26.443 | 0.03 | 0.10 | 26.48 | 26.48 | 26.443 | 2753 |
| 1720218600 | 26.4178 | -0.1 | -0.37 | 26.47 | 26.47 | 26.33 | 1774 |
| 1720040640 | 26.5158 | 0.04 | 0.17 | 26.59 | 26.59 | 26.51 | 414 |
| 1719959400 | 26.4712 | 0.09 | 0.35 | 26.4 | 26.4804 | 26.36 | 258 |
| 1719873000 | 26.3784 | -0.35 | -1.32 | 26.59 | 26.59 | 26.36 | 1431 |
| 1719613800 | 26.73 | 0.06 | 0.22 | 26.73 | 26.78 | 26.73 | 569 |
| 1719527400 | 26.67 | -0.03 | -0.11 | 26.68 | 26.68 | 26.62 | 1143 |
| 1719441000 | 26.7 | -0.07 | -0.25 | 26.72 | 26.72 | 26.6 | 2313 |
| 1719354600 | 26.7672 | -0.22 | -0.81 | 27.01 | 27.01 | 26.72 | 4087 |
| 1719268200 | 26.9845 | 0.18 | 0.66 | 27.07 | 27.08 | 26.9845 | 1337 |
| 1719009000 | 26.807 | 0.03 | 0.09 | 26.84 | 26.84 | 26.75 | 1164 |
| 1718922600 | 26.7819 | 0.05 | 0.19 | 26.79 | 26.85 | 26.75 | 1305 |
| 1718749800 | 26.7301 | 0.05 | 0.18 | 26.72 | 26.78 | 26.715 | 464 |
| 1718663400 | 26.6809 | 0.26 | 0.98 | 26.44 | 26.6809 | 26.44 | 519 |
| 1718404200 | 26.4207 | -0.25 | -0.94 | 26.55 | 26.55 | 26.36 | 426 |
| 1718317800 | 26.672 | -0.14 | -0.54 | 26.65 | 26.68 | 26.6215 | 1834 |
| 1718231400 | 26.8158 | 0.17 | 0.66 | 26.86 | 26.99 | 26.8158 | 815 |
| 1718145000 | 26.6411 | -0.15 | -0.57 | 26.65 | 26.65 | 26.6411 | 85 |
| 1718058600 | 26.7936 | 0.01 | 0.04 | 26.74 | 26.7936 | 26.7 | 1602 |
| 1717799400 | 26.7833 | -0.07 | -0.26 | 26.85 | 26.85 | 26.7833 | 680 |
| 1717713000 | 26.8537 | -0.05 | -0.17 | 26.93 | 26.93 | 26.85 | 3416 |
| 1717626600 | 26.9001 | 0.16 | 0.60 | 26.88 | 26.91 | 26.88 | 485 |
| 1717540200 | 26.7407 | -0.22 | -0.80 | 26.87 | 26.87 | 26.69 | 3189 |
| 1717453800 | 26.9569 | -0.12 | -0.43 | 27.24 | 27.24 | 26.81 | 10859 |
| 1717194600 | 27.0744 | 0.36 | 1.34 | 26.77 | 27.0744 | 26.77 | 532 |
| 1717108200 | 26.7162 | 0.18 | 0.67 | 26.67 | 26.75 | 26.67 | 929 |
| 1717021800 | 26.5378 | -0.27 | -1.02 | 26.5378 | 26.5378 | 26.5378 | 18 |
| 1716935400 | 26.8105 | -0.15 | -0.54 | 27.04 | 27.04 | 26.8105 | 1656 |
| 1716589800 | 26.9564 | 0.18 | 0.69 | 27 | 27 | 26.9564 | 261 |
| 1716503400 | 26.7714 | -0.32 | -1.18 | 27.21 | 27.21 | 26.7714 | 384 |
| 1716417000 | 27.092 | -0.17 | -0.63 | 27.27 | 27.27 | 27.06 | 679 |
| 1716330600 | 27.2637 | -0.03 | -0.10 | 27.22 | 27.2637 | 27.22 | 540 |
| 1716244200 | 27.2901 | -0.04 | -0.16 | 27.4 | 27.41 | 27.2901 | 5160 |
| 1715985000 | 27.3328 | 0 | 0.01 | 27.4 | 27.4 | 27.3 | 1623 |
| 1715898600 | 27.3297 | -0.04 | -0.15 | 27.41 | 27.41 | 27.3297 | 827 |
| 1715812200 | 27.3718 | 0.14 | 0.52 | 27.41 | 27.41 | 27.31 | 2171 |
| 1715725800 | 27.2298 | 0.17 | 0.62 | 27.1301 | 27.23 | 27.1301 | 1497 |
| 1715639400 | 27.0625 | 0.01 | 0.03 | 27.19 | 27.23 | 27.0625 | 2047 |
| 1715380200 | 27.0538 | 0.02 | 0.08 | 27.03 | 27.0538 | 27.0029 | 870 |
| 1715293800 | 27.032 | 0.26 | 0.98 | 26.93 | 27.032 | 26.93 | 518 |
| 1715207400 | 26.7702 | 0 | 0.00 | 26.73 | 26.79 | 26.7013 | 1746 |
| 1715121000 | 26.7698 | 0.05 | 0.19 | 26.89 | 26.9 | 26.7698 | 1291 |
| 1715034600 | 26.7191 | 0.24 | 0.90 | 26.67 | 26.72 | 26.67 | 1064 |
| 1714775400 | 26.4797 | 0.2 | 0.75 | 26.48 | 26.51 | 26.4553 | 719 |
| 1714689000 | 26.2814 | 0.24 | 0.94 | 26.15 | 26.36 | 26.15 | 1802 |
| 1714602600 | 26.0369 | -0.1 | -0.39 | 26.1 | 26.1 | 26.02 | 1177 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
