News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.184 | 0.656908247055 | 28.01 | 28.194 | 27.01 | 55983 | 27.3697643 | SP |
| 4 | 0.134 | 0.47754811119 | 28.06 | 28.73 | 26.75 | 68853 | 27.8913319 | SP |
| 12 | 3.324 | 13.3655006031 | 24.87 | 28.73 | 24.3849 | 55138 | 26.74993877 | SP |
| 26 | 3.324 | 13.3655006031 | 24.87 | 28.73 | 24.3849 | 55138 | 26.74993877 | SP |
| 52 | 3.324 | 13.3655006031 | 24.87 | 28.73 | 24.3849 | 55138 | 26.74993877 | SP |
| 156 | 3.324 | 13.3655006031 | 24.87 | 28.73 | 24.3849 | 55138 | 26.74993877 | SP |
| 260 | 3.324 | 13.3655006031 | 24.87 | 28.73 | 24.3849 | 55138 | 26.74993877 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 28.194 | 0.78 | 2.86 | 27.7352 | 28.2 | 27.7352 | 87171 |
| 1735860600 | 27.41 | 0.33 | 1.22 | 27.34 | 27.5998 | 27.02 | 60829 |
| 1735687800 | 27.08 | -0.33 | -1.20 | 27.54 | 27.54 | 27.01 | 66494 |
| 1735601400 | 27.41 | -0.38 | -1.37 | 27.32 | 27.65 | 27.11 | 62236 |
| 1735342200 | 27.79 | -0.54 | -1.91 | 28.01 | 28.05 | 27.45 | 34022 |
| 1735255800 | 28.33 | 0.05 | 0.18 | 28.26 | 28.39 | 28 | 50659 |
| 1735077840 | 28.28 | 0.38 | 1.36 | 28.03 | 28.28 | 27.87 | 38658 |
| 1734996600 | 27.9 | 0.32 | 1.16 | 27.78 | 27.92 | 27.4266 | 44272 |
| 1734737400 | 27.58 | 0.43 | 1.58 | 26.815 | 27.8354 | 26.75 | 53538 |
| 1734651000 | 27.15 | 0.02 | 0.07 | 27.5336 | 27.62 | 27.0501 | 80187 |
| 1734564600 | 27.13 | -1.23 | -4.34 | 28.38 | 28.49 | 27.04 | 76438 |
| 1734478200 | 28.36 | -0.31 | -1.08 | 28.64 | 28.64 | 28.0747 | 89852 |
| 1734391800 | 28.67 | 0.42 | 1.49 | 28.41 | 28.73 | 28.3216 | 176520 |
| 1734132600 | 28.25 | 0.4 | 1.44 | 28.26 | 28.39 | 27.8956 | 50321 |
| 1734046200 | 27.85 | -0.2 | -0.71 | 27.88 | 28.0094 | 27.79 | 35110 |
| 1733959800 | 28.05 | 0.74 | 2.71 | 27.65 | 28.11 | 27.6315 | 51996 |
| 1733873400 | 27.31 | -0.76 | -2.71 | 27.937 | 28.1 | 27.17 | 56873 |
| 1733787000 | 28.0707 | -0.33 | -1.16 | 28.49 | 28.53 | 27.78 | 156714 |
| 1733527800 | 28.4 | 0.45 | 1.61 | 28.06 | 28.4 | 28.06 | 32616 |
| 1733441400 | 27.9506 | -0.18 | -0.65 | 28.18 | 28.2432 | 27.9506 | 46773 |
| 1733355000 | 28.1344 | 0.85 | 3.11 | 27.81 | 28.15 | 27.7194 | 75056 |
| 1733268600 | 27.2861 | 0.44 | 1.62 | 27.0685 | 27.289 | 26.98 | 59606 |
| 1733182200 | 26.85 | 0.37 | 1.40 | 26.69 | 26.92 | 26.6813 | 45059 |
| 1732917840 | 26.48 | 0.35 | 1.33 | 26.29 | 26.53 | 26.29 | 14554 |
| 1732750200 | 26.1331 | -0.42 | -1.59 | 26.51 | 26.51 | 25.81 | 22737 |
| 1732663800 | 26.5552 | 0.02 | 0.06 | 26.63 | 26.74 | 26.43 | 19402 |
| 1732577400 | 26.54 | -0.11 | -0.41 | 26.98 | 26.98 | 26.44 | 36066 |
| 1732318200 | 26.65 | 0.03 | 0.11 | 26.7253 | 26.74 | 26.4967 | 35911 |
| 1732231800 | 26.62 | 0.69 | 2.66 | 26.36 | 26.79 | 26.1723 | 60737 |
| 1732145400 | 25.9298 | -0.02 | -0.08 | 26.02 | 26.02 | 25.5329 | 42091 |
| 1732059000 | 25.95 | 0.68 | 2.69 | 25.38 | 26.0399 | 25.3799 | 13037 |
| 1731972600 | 25.2703 | 0.17 | 0.67 | 25.25 | 25.4099 | 25.0101 | 20899 |
| 1731713400 | 25.1025 | -0.74 | -2.85 | 25.53 | 25.53 | 24.945 | 41489 |
| 1731627000 | 25.84 | -0.22 | -0.84 | 26.22 | 26.22 | 25.8266 | 25753 |
| 1731540600 | 26.0586 | -0.05 | -0.18 | 26.2 | 26.33 | 26.0586 | 19777 |
| 1731454200 | 26.1067 | -0.15 | -0.56 | 26.24 | 26.2483 | 25.9224 | 16244 |
| 1731367800 | 26.255 | -0.33 | -1.22 | 26.7 | 26.7 | 26.0901 | 48994 |
| 1731108600 | 26.58 | -0.02 | -0.08 | 26.61 | 26.61 | 26.3207 | 61106 |
| 1731022200 | 26.6 | 0.6 | 2.30 | 26.2859 | 26.66 | 26.27 | 28601 |
| 1730935800 | 26.0021 | 0.75 | 2.99 | 25.71 | 26.0077 | 25.559 | 38611 |
| 1730849400 | 25.2474 | 0.76 | 3.09 | 24.79 | 25.2499 | 24.79 | 32618 |
| 1730763000 | 24.49 | -0.17 | -0.69 | 24.6 | 24.695 | 24.3849 | 10483 |
| 1730500200 | 24.66 | 0.08 | 0.33 | 24.68 | 24.8785 | 24.6 | 23653 |
| 1730413800 | 24.58 | -0.88 | -3.45 | 25.17 | 25.17 | 24.45 | 79154 |
| 1730327400 | 25.4593 | 0.06 | 0.23 | 25.5175 | 25.65 | 25.38 | 50978 |
| 1730241000 | 25.4003 | 0.43 | 1.72 | 25.07 | 25.4614 | 24.9574 | 69811 |
| 1730154600 | 24.97 | -0.12 | -0.48 | 25.37 | 25.37 | 24.97 | 68764 |
| 1729895400 | 25.09 | 0.25 | 0.99 | 25.04 | 25.32 | 25.04 | 63722 |
| 1729809000 | 24.845 | 0.27 | 1.08 | 24.79 | 24.88 | 24.7 | 106272 |
| 1729722600 | 24.58 | -0.48 | -1.92 | 25.05 | 25.05 | 24.49 | 160803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
