News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -1.38664946791 | 31.01 | 31.01 | 30.432 | 134543 | 30.61989248 | SP |
| 4 | 0.74 | 2.47989276139 | 29.84 | 31.01 | 29.43 | 150323 | 30.286197 | SP |
| 12 | -0.36 | -1.16354234001 | 30.94 | 31.01 | 28.48 | 202310 | 29.78014579 | SP |
| 26 | 3.22 | 11.769005848 | 27.36 | 31.29 | 26.41 | 140661 | 29.58724294 | SP |
| 52 | 7.67 | 33.4788302052 | 22.91 | 31.29 | 22.6928 | 80983 | 28.89054601 | SP |
| 156 | 10.16 | 49.7551420176 | 20.42 | 31.29 | 19.849 | 52384 | 28.71833351 | SP |
| 260 | 10.16 | 49.7551420176 | 20.42 | 31.29 | 19.849 | 52384 | 28.71833351 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441300 | 30.59 | -0.06 | -0.20 | 30.55 | 30.6099 | 30.45 | 103956 |
| 1719354900 | 30.65 | 0.15 | 0.49 | 30.55 | 30.65 | 30.4521 | 170903 |
| 1719268500 | 30.5 | -0.14 | -0.46 | 30.63 | 30.73 | 30.5 | 91206 |
| 1719009300 | 30.64 | -0.02 | -0.07 | 30.65 | 30.7 | 30.432 | 170099 |
| 1718922900 | 30.66 | -0.33 | -1.06 | 31.01 | 31.01 | 30.585 | 136550 |
| 1718750100 | 30.99 | 0.1 | 0.32 | 30.89 | 30.99 | 30.85 | 83000 |
| 1718663700 | 30.89 | 0.44 | 1.44 | 30.39 | 30.95 | 30.39 | 105253 |
| 1718404500 | 30.45 | -0.04 | -0.13 | 30.34 | 30.46 | 30.25 | 169122 |
| 1718318100 | 30.49 | 0.08 | 0.26 | 30.52 | 30.53 | 30.285 | 203558 |
| 1718231700 | 30.41 | 0.31 | 1.03 | 30.51 | 30.56 | 30.3127 | 122763 |
| 1718145300 | 30.1 | -0.06 | -0.20 | 30.1 | 30.1199 | 29.8703 | 275252 |
| 1718058900 | 30.16 | 0.27 | 0.90 | 29.85 | 30.18 | 29.768 | 208969 |
| 1717799700 | 29.89 | -0.14 | -0.47 | 29.9 | 30.1 | 29.87 | 80210 |
| 1717713300 | 30.03 | -0.11 | -0.36 | 30.17 | 30.17 | 29.951 | 236334 |
| 1717626900 | 30.14 | 0.48 | 1.62 | 29.89 | 30.1484 | 29.74 | 209052 |
| 1717540500 | 29.66 | -0.13 | -0.44 | 29.73 | 29.73 | 29.485 | 167900 |
| 1717454100 | 29.79 | -0.22 | -0.73 | 30.14 | 30.7 | 29.49 | 104060 |
| 1717194900 | 30.01 | 0.19 | 0.64 | 29.94 | 30.02 | 29.43 | 155108 |
| 1717108500 | 29.82 | -0.14 | -0.47 | 29.84 | 29.95 | 29.7475 | 65592 |
| 1717022100 | 29.96 | -0.36 | -1.19 | 30.03 | 30.04 | 29.89 | 171701 |
| 1716935700 | 30.32 | -0.01 | -0.03 | 30.4 | 30.4098 | 30.13 | 354492 |
| 1716590100 | 30.33 | 0.21 | 0.70 | 30.26 | 30.4 | 30.1436 | 202775 |
| 1716503700 | 30.12 | -0.25 | -0.82 | 30.56 | 30.56 | 30.055 | 144168 |
| 1716417300 | 30.37 | -0.04 | -0.13 | 30.45 | 30.51 | 30.2109 | 139417 |
| 1716330900 | 30.41 | -0.03 | -0.10 | 30.36 | 30.4599 | 30.29 | 101065 |
| 1716244500 | 30.44 | 0.18 | 0.59 | 30.29 | 30.48 | 30.28 | 72583 |
| 1715985300 | 30.26 | 0.08 | 0.27 | 30.2 | 30.29 | 30.12 | 68869 |
| 1715898900 | 30.18 | -0.23 | -0.76 | 30.36 | 30.39 | 30.18 | 103601 |
| 1715812500 | 30.41 | 0.49 | 1.64 | 30.17 | 30.41 | 30.086 | 185300 |
| 1715726100 | 29.92 | 0.19 | 0.64 | 29.81 | 29.94 | 29.715 | 109341 |
| 1715639700 | 29.73 | -0.07 | -0.23 | 29.97 | 29.97 | 29.66 | 196202 |
| 1715380500 | 29.8 | 0.07 | 0.24 | 30.01 | 30.01 | 29.7599 | 282319 |
| 1715294100 | 29.73 | 0.08 | 0.27 | 29.67 | 29.77 | 29.57 | 133575 |
| 1715207700 | 29.65 | -0.03 | -0.10 | 29.59 | 29.73 | 29.55 | 349518 |
| 1715121300 | 29.68 | -0.02 | -0.07 | 29.71 | 29.81 | 29.61 | 177652 |
| 1715034900 | 29.7 | 0.44 | 1.50 | 29.44 | 29.7 | 29.41 | 889483 |
| 1714775700 | 29.26 | 0.32 | 1.11 | 29.28 | 29.36 | 29.1 | 294786 |
| 1714689300 | 28.94 | 0.27 | 0.94 | 28.84 | 29.03 | 28.55 | 91238 |
| 1714602900 | 28.67 | -0.24 | -0.83 | 28.81 | 29.18 | 28.595 | 291458 |
| 1714516500 | 28.91 | -0.62 | -2.10 | 29.53 | 29.53 | 28.91 | 88727 |
| 1714430100 | 29.53 | 0.12 | 0.41 | 29.6 | 29.65 | 29.34 | 475069 |
| 1714170900 | 29.41 | 0.21 | 0.72 | 29.29 | 29.51 | 29.29 | 57184 |
| 1714084500 | 29.2 | -0.03 | -0.10 | 28.8 | 29.23 | 28.66 | 128400 |
| 1713998100 | 29.23 | 0.07 | 0.24 | 29.23 | 29.45 | 29.025 | 315492 |
| 1713911700 | 29.16 | 0.32 | 1.11 | 28.81 | 29.1998 | 28.81 | 368520 |
| 1713825300 | 28.84 | 0.2 | 0.70 | 28.79 | 29.03 | 28.56 | 137798 |
| 1713566100 | 28.64 | -0.35 | -1.21 | 28.9 | 29.03 | 28.48 | 651685 |
| 1713479700 | 28.99 | -0.13 | -0.45 | 29.32 | 29.32 | 28.92 | 300623 |
| 1713393300 | 29.12 | -0.32 | -1.09 | 29.48 | 29.5 | 29.08 | 166717 |
| 1713306900 | 29.44 | -0.06 | -0.20 | 29.47 | 29.58 | 29.285 | 188349 |
| 1713220500 | 29.5 | -0.44 | -1.47 | 30.24 | 30.24 | 29.39 | 554753 |
| 1712961300 | 29.94 | -0.54 | -1.79 | 30.29 | 30.29 | 29.77 | 160389 |
| 1712874900 | 30.4845 | 0.19 | 0.64 | 30.39 | 30.55 | 30.1101 | 74116 |
| 1712788500 | 30.29 | -0.32 | -1.05 | 30.26 | 30.38 | 30.09 | 102512 |
| 1712702100 | 30.61 | 0 | 0.00 | 30.82 | 30.8287 | 30.3 | 129728 |
| 1712615700 | 30.61 | 0.02 | 0.07 | 30.74 | 30.74 | 30.54 | 49772 |
| 1712356500 | 30.59 | 0.36 | 1.19 | 30.34 | 30.66 | 30.323 | 178339 |
| 1712270100 | 30.23 | -0.39 | -1.27 | 30.94 | 30.9489 | 30.2 | 401473 |
| 1712183700 | 30.62 | 0.23 | 0.76 | 30.38 | 30.63 | 30.38 | 131249 |
| 1712097300 | 30.39 | -0.32 | -1.04 | 30.45 | 30.45 | 30.16 | 134781 |
| 1712010900 | 30.71 | 0 | 0.00 | 31.29 | 31.29 | 30.625 | 403678 |
| 1711665300 | 30.71 | 0.01 | 0.03 | 30.68 | 30.76 | 30.615 | 151366 |
| 1711578900 | 30.7 | 0.22 | 0.72 | 30.71 | 30.71 | 30.37 | 531615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
