News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 0.986121256392 | 27.38 | 27.645 | 26.9499 | 705897 | 27.32409334 | SP |
| 4 | 1.51 | 5.7765876052 | 26.14 | 27.645 | 25.89 | 857476 | 26.64655895 | SP |
| 12 | 1.03 | 3.86927122464 | 26.62 | 27.645 | 25.24 | 977051 | 26.2069954 | SP |
| 26 | 3.75 | 15.690376569 | 23.9 | 27.645 | 23.52 | 866718 | 25.85124978 | SP |
| 52 | 7.45 | 36.8811881188 | 20.2 | 27.645 | 19.6184 | 963144 | 24.11678725 | SP |
| 156 | 9.82 | 55.0757150869 | 17.83 | 27.645 | 16.03 | 796801 | 20.77568811 | SP |
| 260 | 11.8 | 74.4479495268 | 15.85 | 27.645 | 14.35 | 664159 | 19.94902765 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 27.65 | 0.06 | 0.22 | 27.72 | 27.8001 | 27.575 | 1487808 |
| 1738279800 | 27.59 | 0.4 | 1.47 | 27.5 | 27.6102 | 27.4399 | 1145070 |
| 1738193400 | 27.19 | -0.1 | -0.37 | 27.22 | 27.2401 | 27.09 | 568468 |
| 1738107000 | 27.29 | 0.23 | 0.85 | 27.18 | 27.295 | 27.15 | 458314 |
| 1738020600 | 27.06 | -0.28 | -1.02 | 27.16 | 27.19 | 26.9499 | 836514 |
| 1737761400 | 27.34 | 0.13 | 0.48 | 27.38 | 27.4999 | 27.34 | 521120 |
| 1737675000 | 27.21 | 0 | 0.00 | 27.21 | 27.21 | 27.21 | 0 |
| 1737588600 | 27.21 | 0.14 | 0.52 | 27.19 | 27.24 | 27.15 | 376773 |
| 1737502200 | 27.07 | 0.4 | 1.50 | 26.94 | 27.1 | 26.935 | 716878 |
| 1737156600 | 26.67 | -0.13 | -0.49 | 26.72 | 26.823356 | 26.6499 | 699559 |
| 1737070200 | 26.8 | 0.19 | 0.71 | 26.81 | 26.8843 | 26.765 | 685710 |
| 1736983800 | 26.61 | 0.19 | 0.72 | 26.55 | 26.615 | 26.4184 | 811432 |
| 1736897400 | 26.42 | 0.14 | 0.53 | 26.27 | 26.42 | 26.255 | 814327 |
| 1736811000 | 26.28 | -0.28 | -1.05 | 26.33 | 26.39 | 26.215 | 1058747 |
| 1736551800 | 26.56 | 0.26 | 0.99 | 26.55 | 26.63 | 26.4799 | 1314029 |
| 1736379000 | 26.3 | 0.15 | 0.57 | 26.28 | 26.3555 | 26.147 | 1303675 |
| 1736292600 | 26.15 | 0.14 | 0.54 | 26.25 | 26.28 | 26.0799 | 1437511 |
| 1736206200 | 26.01 | -0.02 | -0.08 | 25.91 | 26.065 | 25.89 | 977310 |
| 1735947000 | 26.03 | -0.21 | -0.80 | 26.14 | 26.18 | 26.03 | 851647 |
| 1735860600 | 26.24 | 0.35 | 1.35 | 26.12 | 26.259 | 26.11 | 984450 |
| 1735687800 | 25.89 | 0.15 | 0.58 | 25.77 | 25.935 | 25.77 | 1158354 |
| 1735601400 | 25.74 | -0.07 | -0.27 | 25.78 | 25.93 | 25.62 | 1131105 |
| 1735342200 | 25.81 | -0.19 | -0.73 | 25.8 | 25.875 | 25.785 | 929727 |
| 1735255800 | 26 | 0.17 | 0.66 | 25.92 | 26.042 | 25.895 | 957280 |
| 1735077840 | 25.83 | 0.06 | 0.23 | 25.81 | 25.8399 | 25.745 | 435905 |
| 1734996600 | 25.77 | -0.12 | -0.46 | 25.83 | 25.84 | 25.7399 | 1352460 |
| 1734737400 | 25.89 | 0.26 | 1.01 | 25.8 | 25.9701 | 25.795 | 1090882 |
| 1734651000 | 25.63 | 0.05 | 0.20 | 25.62 | 25.6651 | 25.5299 | 1492796 |
| 1734564600 | 25.58 | -0.5 | -1.92 | 26.04 | 26.07 | 25.54 | 1505529 |
| 1734478200 | 26.08 | -0.09 | -0.34 | 26.07 | 26.14 | 26.015 | 846695 |
| 1734391800 | 26.17 | 0.03 | 0.11 | 26.24 | 26.25 | 26.14 | 868489 |
| 1734132600 | 26.14 | -0.3 | -1.13 | 26.27 | 26.29 | 26.12 | 1841631 |
| 1734046200 | 26.44 | -0.37 | -1.38 | 26.5 | 26.54 | 26.3965 | 1455692 |
| 1733959800 | 26.81 | 0.25 | 0.94 | 26.67 | 26.865 | 26.62 | 2120112 |
| 1733873400 | 26.56 | 0.32 | 1.22 | 26.51 | 26.6046 | 26.4979 | 674022 |
| 1733787000 | 26.24 | 0.25 | 0.96 | 26.33 | 26.412 | 26.2273 | 724593 |
| 1733527800 | 25.99 | 0.02 | 0.08 | 25.97 | 26.0704 | 25.92 | 912913 |
| 1733441400 | 25.97 | -0.19 | -0.73 | 26.11 | 26.1236 | 25.895 | 1154682 |
| 1733355000 | 26.16 | 0.08 | 0.31 | 26.19 | 26.2255 | 26.1279 | 1133547 |
| 1733268600 | 26.08 | 0.06 | 0.23 | 26.19 | 26.1975 | 26.0201 | 777745 |
| 1733182200 | 26.02 | -0.23 | -0.88 | 26.14 | 26.1494 | 25.9987 | 1205011 |
| 1732917840 | 26.25 | 0.21 | 0.81 | 26.21 | 26.275 | 26.17 | 684910 |
| 1732750200 | 26.04 | 0.07 | 0.27 | 26.19 | 26.21 | 26.0001 | 1157000 |
| 1732663800 | 25.97 | 0.04 | 0.15 | 25.96 | 25.9899 | 25.83 | 1227626 |
| 1732577400 | 25.93 | -0.77 | -2.88 | 26.11 | 26.115 | 25.8201 | 1632892 |
| 1732318200 | 26.7 | 0.34 | 1.29 | 26.54 | 26.765 | 26.525 | 957048 |
| 1732231800 | 26.36 | 0.22 | 0.84 | 26.33 | 26.3807 | 26.2679 | 919201 |
| 1732145400 | 26.14 | 0.14 | 0.54 | 26.04 | 26.2116 | 26.04 | 800424 |
| 1732059000 | 26 | 0.22 | 0.85 | 25.945 | 26.0099 | 25.8765 | 329395 |
| 1731972600 | 25.78 | 0.48 | 1.90 | 25.7 | 25.815 | 25.7 | 391082 |
| 1731713400 | 25.3 | -0.04 | -0.16 | 25.39 | 25.4255 | 25.265 | 410007 |
| 1731627000 | 25.34 | -0.06 | -0.24 | 25.29 | 25.435 | 25.24 | 621836 |
| 1731540600 | 25.4 | -0.27 | -1.05 | 25.8 | 25.81 | 25.4 | 1026292 |
| 1731454200 | 25.67 | -0.22 | -0.85 | 25.79 | 25.83 | 25.59 | 1140056 |
| 1731367800 | 25.89 | -0.62 | -2.34 | 25.94 | 25.94 | 25.77 | 886406 |
| 1731108600 | 26.51 | -0.19 | -0.71 | 26.62 | 26.65 | 26.4899 | 1245874 |
| 1731022200 | 26.7 | 0.44 | 1.68 | 26.54 | 26.745 | 26.525 | 1121001 |
| 1730935800 | 26.26 | -0.83 | -3.06 | 26.24 | 26.443257 | 26.1879 | 1209363 |
| 1730849400 | 27.09 | 0.06 | 0.22 | 27.14 | 27.155 | 26.985 | 643532 |
| 1730763000 | 27.03 | 0.03 | 0.11 | 27.07 | 27.1063 | 26.965 | 535198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
