News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2959 | -0.984364604125 | 30.06 | 30.2 | 29.5067 | 748 | 29.77774521 | SP |
| 4 | 0.1941 | 0.656408522151 | 29.57 | 30.4055 | 29.47 | 2162 | 30.04710973 | SP |
| 12 | 1.5841 | 5.62136266856 | 28.18 | 30.4055 | 28.13 | 2241 | 29.33427121 | SP |
| 26 | 2.1761 | 7.88784978976 | 27.588 | 30.4055 | 27.2902 | 2620 | 29.01556725 | SP |
| 52 | 1.874 | 6.71923012108 | 27.8901 | 30.4055 | 25.55 | 3959 | 27.38369991 | SP |
| 156 | -2.4033 | -7.4712286352 | 32.1674 | 35.08 | 25.55 | 7519 | 29.89694115 | SP |
| 260 | 4.8441 | 19.4386035313 | 24.92 | 35.08 | 19.27 | 11293 | 26.91612923 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 29.7641 | 0.26 | 0.87 | 29.8 | 29.8 | 29.7641 | 387 |
| 1721946600 | 29.5067 | -0.08 | -0.27 | 29.78 | 29.78 | 29.5067 | 943 |
| 1721860200 | 29.5879 | -0.44 | -1.47 | 29.81 | 29.81 | 29.5879 | 821 |
| 1721773800 | 30.0297 | -0.1 | -0.33 | 30.2 | 30.2 | 30.0297 | 817 |
| 1721687400 | 30.13 | 0.33 | 1.10 | 30.12 | 30.13 | 30.0899 | 626 |
| 1721428200 | 29.8025 | -0.17 | -0.56 | 30.06 | 30.06 | 29.8025 | 531 |
| 1721341800 | 29.9705 | -0.19 | -0.63 | 30.3 | 30.3 | 29.9 | 2242 |
| 1721255400 | 30.162 | -0.24 | -0.80 | 30.3 | 30.3 | 30.1601 | 941 |
| 1721169000 | 30.4055 | 0.23 | 0.75 | 30.18 | 30.4055 | 30.18 | 1196 |
| 1721082600 | 30.18 | -0.07 | -0.24 | 30.36 | 30.36 | 30.15 | 1232 |
| 1720823400 | 30.2523 | 0.11 | 0.37 | 30.25 | 30.29 | 30.19 | 2244 |
| 1720737000 | 30.14 | -0.07 | -0.23 | 30.21 | 30.21 | 30.07 | 2143 |
| 1720650600 | 30.21 | 0.17 | 0.56 | 30.0414 | 30.21 | 30.025 | 4002 |
| 1720564200 | 30.0414 | 0 | 0.00 | 29.96 | 30.05 | 29.96 | 6415 |
| 1720477800 | 30.04 | -0.03 | -0.10 | 30.0702 | 30.0702 | 30 | 4757 |
| 1720218600 | 30.0702 | 0.2 | 0.66 | 29.77 | 30.0702 | 29.77 | 6755 |
| 1720040640 | 29.8716 | 0.12 | 0.41 | 29.7483 | 29.8716 | 29.7483 | 1265 |
| 1719959400 | 29.7483 | 0.21 | 0.70 | 29.542 | 29.7483 | 29.53 | 1247 |
| 1719873000 | 29.542 | 0.01 | 0.02 | 29.57 | 29.648 | 29.47 | 661 |
| 1719613800 | 29.5352 | 0.03 | 0.09 | 29.51 | 29.5599 | 29.46 | 1543 |
| 1719527400 | 29.51 | 0.04 | 0.14 | 29.4228 | 29.52 | 29.4228 | 1266 |
| 1719441000 | 29.47 | -0.05 | -0.17 | 29.37 | 29.47 | 29.37 | 1371 |
| 1719354600 | 29.52 | 0.05 | 0.17 | 29.47 | 29.54 | 29.47 | 1255 |
| 1719268200 | 29.47 | -0.01 | -0.04 | 29.4806 | 29.66 | 29.47 | 4442 |
| 1719009000 | 29.4806 | 0.1 | 0.35 | 29.3786 | 29.4806 | 29.3786 | 3008 |
| 1718922600 | 29.3786 | -0.01 | -0.05 | 29.3925 | 29.4227 | 29.3 | 1929 |
| 1718749800 | 29.3925 | 0.03 | 0.11 | 29.3615 | 29.3925 | 29.29 | 1405 |
| 1718663400 | 29.3615 | 0.17 | 0.57 | 29.1 | 29.42 | 29.1 | 1279 |
| 1718404200 | 29.1954 | -0.19 | -0.65 | 29.386 | 29.386 | 29.08 | 933 |
| 1718317800 | 29.386 | -0.03 | -0.12 | 29.42 | 29.42 | 29.27 | 2539 |
| 1718231400 | 29.42 | 0.38 | 1.31 | 29.04 | 29.54 | 29.04 | 2605 |
| 1718145000 | 29.04 | 0.06 | 0.19 | 29.03 | 29.04 | 28.84 | 23079 |
| 1718058600 | 28.9848 | 0.04 | 0.15 | 28.9403 | 28.9848 | 28.8705 | 965 |
| 1717799400 | 28.9403 | -0.05 | -0.18 | 29.05 | 29.05 | 28.93 | 734 |
| 1717713000 | 28.9936 | -0.09 | -0.32 | 29.3 | 29.3 | 28.9936 | 401 |
| 1717626600 | 29.0881 | 0.46 | 1.61 | 28.6259 | 29.0881 | 28.6259 | 18 |
| 1717540200 | 28.6259 | 0 | 0.02 | 28.56 | 28.6898 | 28.521 | 1681 |
| 1717453800 | 28.621 | 0.11 | 0.37 | 28.5151 | 28.68 | 28.5151 | 820 |
| 1717194600 | 28.5151 | 0.12 | 0.41 | 28.42 | 28.5151 | 28.13 | 3396 |
| 1717108200 | 28.3998 | -0.26 | -0.92 | 28.663 | 28.663 | 28.3998 | 1513 |
| 1717021800 | 28.663 | -0.15 | -0.50 | 28.56 | 28.7 | 28.56 | 837 |
| 1716935400 | 28.808 | -0.08 | -0.28 | 28.8903 | 28.8903 | 28.808 | 118 |
| 1716589800 | 28.8903 | 0.14 | 0.49 | 28.7498 | 28.8903 | 28.7498 | 139 |
| 1716503400 | 28.7498 | -0.21 | -0.72 | 28.9575 | 28.9575 | 28.7399 | 240 |
| 1716417000 | 28.9575 | -0.07 | -0.24 | 29.03 | 29.03 | 28.91 | 10488 |
| 1716330600 | 29.0279 | 0.02 | 0.06 | 29.0114 | 29.0279 | 28.96 | 2244 |
| 1716244200 | 29.0114 | 0.04 | 0.13 | 28.9732 | 29.02 | 28.9732 | 1428 |
| 1715985000 | 28.9732 | -0.01 | -0.04 | 28.9835 | 29.0099 | 28.97 | 941 |
| 1715898600 | 28.9835 | -0.07 | -0.23 | 29.05 | 29.05 | 28.9835 | 789 |
| 1715812200 | 29.05 | 0.3 | 1.04 | 28.7499 | 29.05 | 28.7499 | 4919 |
| 1715725800 | 28.7499 | 0.13 | 0.46 | 28.617 | 28.7499 | 28.617 | 96 |
| 1715639400 | 28.617 | -0.02 | -0.07 | 28.81 | 28.81 | 28.615 | 327 |
| 1715380200 | 28.636 | 0.06 | 0.20 | 28.5802 | 28.636 | 28.5802 | 1449 |
| 1715293800 | 28.5802 | 0.06 | 0.21 | 28.521 | 28.5802 | 28.521 | 1220 |
| 1715207400 | 28.521 | 0.01 | 0.05 | 28.49 | 28.521 | 28.44 | 1561 |
| 1715121000 | 28.5064 | 0.02 | 0.07 | 28.4867 | 28.5567 | 28.44 | 2157 |
| 1715034600 | 28.4867 | 0.29 | 1.01 | 28.2005 | 28.4867 | 28.2005 | 886 |
| 1714775400 | 28.2005 | 0.27 | 0.98 | 28.18 | 28.24 | 28.18 | 2068 |
| 1714689000 | 27.9275 | 0.18 | 0.66 | 27.7443 | 27.9555 | 27.7443 | 974 |
| 1714602600 | 27.7443 | -0.04 | -0.14 | 27.7827 | 27.7827 | 27.7443 | 115 |
| 1714516200 | 27.7827 | -0.41 | -1.47 | 28.1963 | 28.1963 | 27.7827 | 513 |
| 1714429800 | 28.1963 | 0.12 | 0.44 | 28.0726 | 28.2905 | 28.0726 | 166 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
