News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3084 | -0.953028430161 | 32.36 | 32.3901 | 32.01 | 3953 | 32.17689658 | SP |
| 4 | 0.2055 | 0.645290946144 | 31.8461 | 32.3901 | 31.8001 | 74691 | 31.92374733 | SP |
| 12 | 1.5416 | 5.05276958374 | 30.51 | 32.3901 | 30.1701 | 31058 | 31.80690724 | SP |
| 26 | 2.7116 | 9.24199045671 | 29.34 | 33.49 | 29.15 | 46395 | 30.67690304 | SP |
| 52 | 4.6591 | 17.0086702565 | 27.3925 | 33.49 | 25.4726 | 26828 | 30.36147391 | SP |
| 156 | 7.0116 | 28.0015974441 | 25.04 | 33.49 | 24.01 | 21670 | 29.55341508 | SP |
| 260 | 7.0116 | 28.0015974441 | 25.04 | 33.49 | 24.01 | 21670 | 29.55341508 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 32.0516 | -0.09 | -0.27 | 32.06 | 32.11 | 32.009999 | 4646 |
| 1721341800 | 32.139899 | -0.1 | -0.30 | 32.21 | 32.21 | 32.07 | 8507 |
| 1721255400 | 32.235 | -0.16 | -0.48 | 32.29 | 32.29 | 32.22 | 3165 |
| 1721169000 | 32.390099 | 0.06 | 0.19 | 32.35 | 32.390099 | 32.35 | 452 |
| 1721082600 | 32.3285 | 0.01 | 0.05 | 32.36 | 32.36 | 32.3285 | 3582 |
| 1720823400 | 32.313699 | 0.08 | 0.24 | 32.3301 | 32.35 | 32.313699 | 577 |
| 1720737000 | 32.235 | -0.08 | -0.25 | 32.32 | 32.32 | 32.229999 | 489 |
| 1720650600 | 32.3168 | 0.1 | 0.33 | 32.24 | 32.3168 | 32.24 | 1575 |
| 1720564200 | 32.2119 | 0.02 | 0.05 | 32.25 | 32.25 | 32.170099 | 2069 |
| 1720477800 | 32.195 | 0.01 | 0.04 | 32.159999 | 32.195 | 32.159999 | 158 |
| 1720218600 | 32.182899 | 0.07 | 0.22 | 32.124 | 32.182899 | 32.124 | 5241 |
| 1720040640 | 32.110799 | 0.07 | 0.21 | 32 | 32.128 | 32 | 1571 |
| 1719959400 | 32.0433 | 0.08 | 0.25 | 31.87 | 32.0433 | 31.87 | 61 |
| 1719873000 | 31.9622 | 0.04 | 0.12 | 31.92 | 31.9622 | 31.92 | 40 |
| 1719613800 | 31.9252 | 0 | 0.00 | 31.9252 | 31.9252 | 31.9252 | 0 |
| 1719527400 | 31.9252 | -0 | -0.01 | 31.86 | 31.97 | 31.86 | 4325 |
| 1719441000 | 31.9272 | 0.04 | 0.14 | 31.84 | 31.9399 | 31.84 | 9675 |
| 1719354600 | 31.883 | 0.05 | 0.17 | 31.8001 | 31.91 | 31.8001 | 5437 |
| 1719268200 | 31.8287 | -0.03 | -0.10 | 31.8461 | 31.87 | 31.8287 | 8940 |
| 1719009000 | 31.8613 | -0.01 | -0.02 | 31.845 | 31.9 | 31.81 | 4092 |
| 1718922600 | 31.8681 | -0.05 | -0.15 | 31.88 | 31.9 | 31.84 | 22534 |
| 1718749800 | 31.915 | 0.04 | 0.13 | 31.83 | 31.94 | 31.83 | 8013 |
| 1718663400 | 31.875 | 0.13 | 0.41 | 31.76 | 31.92 | 31.75 | 5623 |
| 1718404200 | 31.7461 | -0.02 | -0.08 | 31.69 | 31.77 | 31.68 | 8528 |
| 1718317800 | 31.7706 | 0.03 | 0.08 | 31.7199 | 31.81 | 31.7 | 26116 |
| 1718231400 | 31.7453 | 0.16 | 0.52 | 31.67 | 31.82 | 31.67 | 18989 |
| 1718145000 | 31.5806 | 0.05 | 0.14 | 31.4957 | 31.6 | 31.492 | 2659 |
| 1718058600 | 31.5354 | 0.02 | 0.06 | 31.47 | 31.58 | 31.47 | 5976 |
| 1717799400 | 31.517 | 0 | 0.01 | 31.5 | 31.6199 | 31.47 | 4822 |
| 1717713000 | 31.5147 | -0.01 | -0.02 | 31.5195 | 31.55 | 31.45 | 6707 |
| 1717626600 | 31.52 | 0.19 | 0.59 | 31.35 | 31.5499 | 31.32 | 4856 |
| 1717540200 | 31.3348 | 0.05 | 0.15 | 31.23 | 31.3348 | 31.23 | 10748 |
| 1717453800 | 31.2867 | 0.03 | 0.10 | 31.37 | 31.37 | 31.1401 | 77183 |
| 1717194600 | 31.2547 | 0.11 | 0.36 | 31.1086 | 31.28 | 31.04 | 7776 |
| 1717108200 | 31.1418 | -0.09 | -0.30 | 31.16 | 31.2 | 31.1 | 9329 |
| 1717021800 | 31.2349 | -0.1 | -0.31 | 31.9 | 31.9 | 31.22 | 6269 |
| 1716935400 | 31.3311 | 0.01 | 0.02 | 31.32 | 31.36 | 31.29 | 4990 |
| 1716589800 | 31.3251 | 0.13 | 0.43 | 31.2601 | 31.37 | 31.2601 | 7542 |
| 1716503400 | 31.1913 | -0.09 | -0.28 | 31.36 | 31.36 | 31.1639 | 10673 |
| 1716417000 | 31.2804 | -0.07 | -0.22 | 31.38 | 31.38 | 31.24 | 4358 |
| 1716330600 | 31.3501 | 0.05 | 0.15 | 31.24 | 31.36 | 31.24 | 8846 |
| 1716244200 | 31.3025 | 0.03 | 0.08 | 31.3898 | 31.39 | 31.28 | 3841 |
| 1715985000 | 31.2774 | 0.05 | 0.15 | 31.22 | 31.3099 | 31.2101 | 3732 |
| 1715898600 | 31.2306 | -0.04 | -0.12 | 31.34 | 31.34 | 31.22 | 8650 |
| 1715812200 | 31.2682 | 0.19 | 0.62 | 31.2 | 31.29 | 31.18 | 9475 |
| 1715725800 | 31.0743 | 0.11 | 0.35 | 30.99 | 31.08 | 30.96 | 5955 |
| 1715639400 | 30.965 | 0.02 | 0.07 | 31.02 | 31.02 | 30.9401 | 3397 |
| 1715380200 | 30.9444 | 0.02 | 0.06 | 30.98 | 31.0083 | 30.94 | 5467 |
| 1715293800 | 30.9259 | 0.11 | 0.34 | 30.8083 | 30.95 | 30.8083 | 3731 |
| 1715207400 | 30.82 | -0.01 | -0.05 | 30.815 | 30.8519 | 30.8 | 3127 |
| 1715121000 | 30.8347 | 0.05 | 0.16 | 30.86 | 30.86 | 30.8 | 4374 |
| 1715034600 | 30.785 | 0.17 | 0.56 | 30.725 | 30.81 | 30.69 | 6247 |
| 1714775400 | 30.6145 | 0.27 | 0.89 | 30.62 | 30.66 | 30.6145 | 2571 |
| 1714689000 | 30.3459 | 0.12 | 0.40 | 30.1816 | 30.42 | 30.1801 | 7055 |
| 1714602600 | 30.2256 | -0.08 | -0.25 | 30.1808 | 30.49 | 30.1701 | 6918 |
| 1714516200 | 30.3023 | -0.24 | -0.79 | 30.56 | 30.57 | 30.3023 | 3808 |
| 1714429800 | 30.545 | 0.05 | 0.16 | 30.51 | 30.56 | 30.5 | 6208 |
| 1714170600 | 30.4949 | 0.21 | 0.71 | 30.44 | 30.5599 | 30.44 | 4022 |
| 1714084200 | 30.28 | -0.1 | -0.33 | 30.14 | 30.3499 | 30.14 | 6080 |
| 1713997800 | 30.3796 | 0.01 | 0.05 | 30.48 | 30.48 | 30.28 | 10893 |
| 1713911400 | 30.3652 | 0.24 | 0.80 | 30.325 | 30.39 | 30.28 | 149176 |
| 1713825000 | 30.1253 | 0.18 | 0.59 | 30 | 30.2199 | 30 | 22281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
