News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3492 | -1.21292115318 | 28.79 | 28.95 | 27.37 | 19633 | 28.44896277 | SP |
| 4 | -0.6792 | -2.33241758242 | 29.12 | 29.39 | 27.37 | 11642 | 28.75385309 | SP |
| 12 | -1.0392 | -3.52510176391 | 29.48 | 30.16 | 27.37 | 13013 | 29.18982307 | SP |
| 26 | 0.0108 | 0.037988040802 | 28.43 | 30.16 | 27.37 | 12792 | 29.22100666 | SP |
| 52 | -1.0392 | -3.52510176391 | 29.48 | 30.52 | 27.37 | 23376 | 29.40641798 | SP |
| 156 | 3.8008 | 15.4253246753 | 24.64 | 31.51 | 24.54 | 95402 | 27.95677067 | SP |
| 260 | 3.7008 | 14.9587712207 | 24.74 | 31.51 | 23.01 | 80522 | 26.94907217 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 28.4408 | 0.11 | 0.37 | 28.21 | 28.445 | 28.21 | 24270 |
| 1741044600 | 28.335 | -0.12 | -0.42 | 28.54 | 28.5899 | 27.37 | 53352 |
| 1740785400 | 28.454 | -0.16 | -0.55 | 28.5 | 28.7109 | 28.05 | 4352 |
| 1740699000 | 28.61 | 0.05 | 0.17 | 28.71 | 28.71 | 28.56 | 19438 |
| 1740612600 | 28.5627 | -0.12 | -0.43 | 28.56 | 28.95 | 28.51 | 16637 |
| 1740526200 | 28.685 | -0.21 | -0.72 | 28.79 | 28.79 | 28.62 | 4388 |
| 1740439800 | 28.8926 | -0 | -0.01 | 28.93 | 28.93 | 28.8 | 805 |
| 1740180600 | 28.895 | -0.12 | -0.40 | 28.95 | 29.04 | 28.83 | 13532 |
| 1740094200 | 29.0107 | -0.1 | -0.34 | 28.77 | 29.15 | 28.7201 | 6639 |
| 1740007800 | 29.11 | 0.02 | 0.07 | 29.15 | 29.39 | 29.02 | 30342 |
| 1739921400 | 29.09 | 0.07 | 0.25 | 29.02 | 29.09 | 28.74 | 4357 |
| 1739575800 | 29.0165 | -0.04 | -0.15 | 29.12 | 29.12 | 28.955 | 413 |
| 1739489400 | 29.0594 | -0.23 | -0.79 | 29.09 | 29.2392 | 29.0101 | 6570 |
| 1739403000 | 29.2894 | 0.22 | 0.75 | 29.25 | 29.38 | 29.2277 | 8666 |
| 1739316600 | 29.0709 | 0.04 | 0.14 | 29.02 | 29.0966 | 29.02 | 1515 |
| 1739230200 | 29.03 | 0.05 | 0.16 | 29.04 | 29.04 | 28.8401 | 3683 |
| 1738971000 | 28.9838 | 0.11 | 0.39 | 28.89 | 29.0498 | 28.89 | 6139 |
| 1738884600 | 28.87 | 0.05 | 0.19 | 28.81 | 28.9666 | 28.69 | 24338 |
| 1738798200 | 28.815 | -0.14 | -0.47 | 28.84 | 28.89 | 28.72 | 12632 |
| 1738711800 | 28.95 | -0.11 | -0.36 | 29.12 | 29.12 | 28.95 | 3402 |
| 1738625400 | 29.055 | -0.05 | -0.16 | 28.97 | 29.11 | 28.7676 | 33435 |
| 1738366200 | 29.1011 | 0.04 | 0.12 | 29.11 | 29.12 | 28.9 | 26948 |
| 1738279800 | 29.065 | -0.03 | -0.11 | 29.1 | 29.1 | 29.01 | 7661 |
| 1738193400 | 29.0979 | -0.04 | -0.14 | 29.01 | 29.0979 | 29.01 | 486 |
| 1738107000 | 29.1399 | 0.05 | 0.17 | 29.05 | 29.1664 | 29.05 | 11842 |
| 1738020600 | 29.0895 | -0.11 | -0.36 | 29.03 | 29.15 | 29.03 | 4560 |
| 1737761400 | 29.195 | -0.02 | -0.05 | 29.31 | 29.3586 | 29.195 | 1532 |
| 1737675000 | 29.21 | 0 | 0.00 | 29.21 | 29.21 | 29.21 | 0 |
| 1737588600 | 29.21 | -0.01 | -0.03 | 29.23 | 29.265 | 29.08 | 27972 |
| 1737502200 | 29.2189 | -0.1 | -0.34 | 29.11 | 29.29 | 29.11 | 4030 |
| 1737156600 | 29.32 | 0.2 | 0.68 | 28.89 | 29.32 | 28.89 | 4833 |
| 1737070200 | 29.1222 | -0.17 | -0.57 | 29.45 | 29.5629 | 28.9519 | 7626 |
| 1736983800 | 29.2898 | -0.28 | -0.95 | 29.39 | 29.39 | 29.19 | 50502 |
| 1736897400 | 29.57 | 0.03 | 0.10 | 29.62 | 29.62 | 29.48 | 2295 |
| 1736811000 | 29.5393 | 0.04 | 0.14 | 29.64 | 29.64 | 29.4689 | 7470 |
| 1736551800 | 29.4991 | 0.22 | 0.74 | 29.42 | 29.5899 | 29.42 | 5163 |
| 1736379000 | 29.2825 | 0.02 | 0.06 | 29.23 | 29.4287 | 29.23 | 7485 |
| 1736292600 | 29.2663 | 0.02 | 0.06 | 29.18 | 29.3791 | 29.18 | 13460 |
| 1736206200 | 29.25 | 0.19 | 0.64 | 29.1 | 29.3 | 29.1 | 37760 |
| 1735947000 | 29.0627 | -0.1 | -0.33 | 29.08 | 29.16 | 29.0535 | 16280 |
| 1735860600 | 29.16 | 0.07 | 0.24 | 29.03 | 29.65 | 29.02 | 35301 |
| 1735687800 | 29.09 | 0.04 | 0.14 | 29.09 | 29.1 | 29.01 | 4981 |
| 1735601400 | 29.0495 | -0.12 | -0.41 | 29.17 | 29.17 | 29.01 | 1933 |
| 1735342200 | 29.17 | -0.01 | -0.03 | 29.13 | 29.23 | 29.1 | 6264 |
| 1735255800 | 29.18 | -0.05 | -0.18 | 29.33 | 29.33 | 29.1 | 2796 |
| 1735077840 | 29.2338 | 0.13 | 0.44 | 29.11 | 29.26 | 29.1013 | 4100 |
| 1734996600 | 29.105 | -0.87 | -2.92 | 28.95 | 29.16 | 28.91 | 5709 |
| 1734737400 | 29.979 | -0.01 | -0.03 | 30 | 30.0794 | 29.873 | 8420 |
| 1734651000 | 29.9894 | 0.04 | 0.13 | 30.15 | 30.16 | 29.96 | 43620 |
| 1734564600 | 29.95 | 0.23 | 0.77 | 29.75 | 29.9825 | 29.56 | 10647 |
| 1734478200 | 29.72 | 0.01 | 0.04 | 29.755 | 29.8 | 29.61 | 31733 |
| 1734391800 | 29.7092 | -0.05 | -0.17 | 29.64 | 29.7644 | 29.62 | 10956 |
| 1734132600 | 29.76 | 0.25 | 0.86 | 29.71 | 29.76 | 29.635 | 37546 |
| 1734046200 | 29.506 | 0.03 | 0.09 | 29.44 | 29.506 | 29.44 | 824 |
| 1733959800 | 29.48 | 0.14 | 0.48 | 29.26 | 29.4999 | 29.245 | 2518 |
| 1733873400 | 29.3401 | -0 | -0.01 | 29.48 | 29.48 | 29.29 | 4653 |
| 1733787000 | 29.3429 | 0.19 | 0.64 | 29.19 | 29.4 | 29.19 | 3285 |
| 1733527800 | 29.1559 | -0.13 | -0.46 | 29.25 | 29.27 | 29.07 | 28964 |
| 1733441400 | 29.2899 | 0.01 | 0.02 | 29.26 | 29.31 | 29.2596 | 2529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
