News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -1.62679425837 | 31.35 | 31.5462 | 30.81 | 4709 | 31.40887156 | SP |
| 4 | 0.65 | 2.1530308049 | 30.19 | 31.5462 | 30.12 | 6221 | 30.91219998 | SP |
| 12 | 2.25 | 7.86988457503 | 28.59 | 32.05 | 27.435 | 3544 | 30.00654093 | SP |
| 26 | 3.16 | 11.4161849711 | 27.68 | 32.05 | 26.97 | 2565 | 29.3305224 | SP |
| 52 | 5.77 | 23.015556442 | 25.07 | 32.05 | 24.0081 | 2916 | 27.70174957 | SP |
| 156 | 5.77 | 23.015556442 | 25.07 | 32.05 | 24.0081 | 2916 | 27.70174957 | SP |
| 260 | 5.77 | 23.015556442 | 25.07 | 32.05 | 24.0081 | 2916 | 27.70174957 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 31.3298 | -0.03 | -0.10 | 31.5 | 31.5 | 31.3298 | 3671 |
| 1721255400 | 31.36 | -0.19 | -0.59 | 31.43 | 31.48 | 31.36 | 1008 |
| 1721169000 | 31.5462 | 0.12 | 0.39 | 31.42 | 31.5462 | 31.42 | 607 |
| 1721082600 | 31.4237 | 0.04 | 0.12 | 31.43 | 31.47 | 31.41 | 17875 |
| 1720823400 | 31.3858 | 0.16 | 0.51 | 31.35 | 31.3858 | 31.35 | 385 |
| 1720737000 | 31.2278 | 0.12 | 0.38 | 31.218 | 31.25 | 31.218 | 1535 |
| 1720650600 | 31.1108 | -0.09 | -0.27 | 31.13 | 31.335 | 31.0667 | 4138 |
| 1720564200 | 31.1962 | 0.11 | 0.34 | 31.185 | 31.1962 | 31.1517 | 1005 |
| 1720477800 | 31.089 | -0.17 | -0.55 | 31.18 | 31.18 | 31.089 | 1394 |
| 1720218600 | 31.26 | 0.15 | 0.48 | 31.27 | 31.27 | 31.19 | 7475 |
| 1720040640 | 31.11 | 0.11 | 0.34 | 31.15 | 31.15 | 31.11 | 200 |
| 1719959400 | 31.005 | -0.1 | -0.31 | 30.94 | 31.01 | 30.94 | 2258 |
| 1719873000 | 31.1 | 0.17 | 0.56 | 31.03 | 31.22 | 31.03 | 1252 |
| 1719613800 | 30.9283 | 0 | 0.00 | 30.9283 | 30.9283 | 30.9283 | 0 |
| 1719527400 | 30.9283 | 0.27 | 0.89 | 30.9 | 30.9799 | 30.86 | 2605 |
| 1719441000 | 30.6549 | 0.06 | 0.21 | 30.57 | 30.6549 | 30.57 | 53 |
| 1719354600 | 30.59 | 0.15 | 0.49 | 30.56 | 30.69 | 30.56 | 1873 |
| 1719268200 | 30.44 | 0.25 | 0.84 | 30.36 | 30.51 | 30.36 | 1302 |
| 1719009000 | 30.1852 | -0.01 | -0.03 | 30.19 | 30.19 | 30.12 | 611 |
| 1718922600 | 30.1938 | -0.27 | -0.89 | 30.19 | 30.24 | 30.12 | 1307 |
| 1718749800 | 30.4638 | 0.12 | 0.41 | 30.34 | 30.4638 | 30.34 | 1523 |
| 1718663400 | 30.3391 | 0.08 | 0.26 | 30.24 | 30.3391 | 30.24 | 1925 |
| 1718404200 | 30.26 | 0.33 | 1.10 | 30.34 | 30.35 | 30.26 | 1749 |
| 1718317800 | 29.93 | 0.11 | 0.37 | 29.96 | 30.02 | 29.93 | 1994 |
| 1718231400 | 29.82 | 0.32 | 1.09 | 29.8 | 29.94 | 29.8 | 578 |
| 1718145000 | 29.4977 | 0.05 | 0.16 | 29.47 | 29.4977 | 29.47 | 172 |
| 1718058600 | 29.4509 | 0.27 | 0.93 | 29.48 | 29.51 | 29.44 | 299 |
| 1717799400 | 29.18 | 0.25 | 0.86 | 29.42 | 29.42 | 29.18 | 1310 |
| 1717713000 | 28.93 | 0.32 | 1.13 | 28.91 | 28.99 | 28.8701 | 4466 |
| 1717626600 | 28.6074 | 0.85 | 3.06 | 28.48 | 28.6074 | 28.42 | 4468 |
| 1717540200 | 27.7573 | -1.85 | -6.26 | 27.66 | 27.7573 | 27.435 | 10978 |
| 1717453800 | 29.61 | 0.93 | 3.25 | 29.56 | 32.049999 | 29.5 | 7462 |
| 1717194600 | 28.6777 | 0.08 | 0.27 | 28.67 | 28.6777 | 28.5999 | 1119 |
| 1717108200 | 28.5993 | -0.16 | -0.56 | 28.6 | 28.6 | 28.55 | 596 |
| 1717021800 | 28.7598 | -0.13 | -0.46 | 28.78 | 28.7889 | 28.7061 | 1743 |
| 1716935400 | 28.8926 | -0.31 | -1.07 | 29.02 | 29.02 | 28.8926 | 1735 |
| 1716589800 | 29.205 | 0.16 | 0.55 | 29.27 | 29.27 | 29.205 | 94 |
| 1716503400 | 29.045 | 0.22 | 0.76 | 29.18 | 29.18 | 29.045 | 1223 |
| 1716417000 | 28.8263 | -0.01 | -0.03 | 28.8207 | 28.87 | 28.7993 | 953 |
| 1716330600 | 28.8355 | -0.15 | -0.53 | 28.86 | 28.9099 | 28.8355 | 579 |
| 1716244200 | 28.99 | 0.1 | 0.35 | 28.96 | 29.07 | 28.96 | 907 |
| 1715985000 | 28.89 | 0.25 | 0.86 | 28.89 | 29.0041 | 28.89 | 745 |
| 1715898600 | 28.645 | 0.11 | 0.39 | 28.61 | 28.655 | 28.61 | 1202 |
| 1715812200 | 28.535 | 0.12 | 0.44 | 28.49 | 28.5509 | 28.49 | 1607 |
| 1715725800 | 28.4102 | 0.18 | 0.64 | 28.33 | 28.4102 | 28.33 | 23 |
| 1715639400 | 28.23 | 0.13 | 0.46 | 28.29 | 28.36 | 28.23 | 5601 |
| 1715380200 | 28.1 | -0.07 | -0.23 | 28.23 | 28.23 | 28.0501 | 5030 |
| 1715293800 | 28.165 | -0.28 | -0.99 | 28.26 | 28.26 | 28.06 | 2712 |
| 1715207400 | 28.4467 | 0.04 | 0.14 | 28.47 | 28.5 | 28.4467 | 1083 |
| 1715121000 | 28.4063 | -0.37 | -1.27 | 28.51 | 28.51 | 28.3006 | 13227 |
| 1715034600 | 28.7729 | -0.37 | -1.27 | 28.71 | 28.78 | 28.71 | 1784 |
| 1714775400 | 29.1418 | -0.06 | -0.19 | 29.1418 | 29.1418 | 29.1418 | 10 |
| 1714689000 | 29.1978 | 0.29 | 1.00 | 29.0647 | 29.2 | 29.0647 | 829 |
| 1714602600 | 28.9086 | 0.04 | 0.13 | 28.86 | 29.0399 | 28.86 | 561 |
| 1714516200 | 28.87 | -0.02 | -0.07 | 28.89 | 29.01 | 28.87 | 679 |
| 1714429800 | 28.89 | 0.19 | 0.64 | 28.8 | 28.89 | 28.8 | 952 |
| 1714170600 | 28.705 | -0.02 | -0.06 | 28.59 | 28.705 | 28.59 | 588 |
| 1714084200 | 28.7229 | 0.12 | 0.40 | 28.66 | 28.78 | 28.66 | 2071 |
| 1713997800 | 28.6074 | -0.07 | -0.26 | 28.6 | 28.6099 | 28.58 | 437 |
| 1713911400 | 28.6809 | 0.08 | 0.29 | 28.64 | 28.6809 | 28.64 | 2001 |
| 1713825000 | 28.5987 | 0.38 | 1.36 | 28.58 | 28.6378 | 28.58 | 512 |
| 1713565800 | 28.215 | 0.2 | 0.71 | 28.1 | 28.25 | 28.1 | 315 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
