News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.360419397117 | 30.52 | 30.52 | 30.31 | 14380 | 30.37458223 | SP |
| 4 | 0.668 | 2.24598211284 | 29.742 | 30.52 | 29.58 | 65392 | 30.0974577 | SP |
| 12 | 1.1409 | 3.89796748106 | 29.2691 | 30.52 | 28.8949 | 25982 | 30.08070207 | SP |
| 26 | 2.58 | 9.27057132591 | 27.83 | 30.52 | 27.54 | 23647 | 29.33032103 | SP |
| 52 | 4.659 | 18.0925012621 | 25.751 | 30.52 | 24.86 | 14302 | 28.65706769 | SP |
| 156 | 5.19 | 20.5789056305 | 25.22 | 30.52 | 24.86 | 14346 | 28.45619987 | SP |
| 260 | 5.19 | 20.5789056305 | 25.22 | 30.52 | 24.86 | 14346 | 28.45619987 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 30.3885 | 0.06 | 0.20 | 30.39 | 30.42 | 30.34 | 12589 |
| 1719268200 | 30.3285 | -0.05 | -0.15 | 30.41 | 30.45 | 30.3285 | 7359 |
| 1719009000 | 30.3751 | -0.01 | -0.02 | 30.44 | 30.44 | 30.31 | 10820 |
| 1718922600 | 30.3805 | -0.08 | -0.26 | 30.52 | 30.52 | 30.33 | 26751 |
| 1718749800 | 30.46 | 0.05 | 0.18 | 30.44 | 30.49 | 30.36 | 260646 |
| 1718663400 | 30.4059 | 0.16 | 0.54 | 30.24 | 30.44 | 30.2386 | 88969 |
| 1718404200 | 30.2434 | -0.04 | -0.13 | 30.25 | 30.26 | 30.195 | 9672 |
| 1718317800 | 30.2841 | 0.05 | 0.18 | 30.32 | 30.32 | 30.15 | 27778 |
| 1718231400 | 30.2293 | 0.17 | 0.56 | 30.21 | 30.32 | 30.21 | 55725 |
| 1718145000 | 30.0617 | 0.03 | 0.11 | 29.97 | 30.0617 | 29.93 | 20117 |
| 1718058600 | 30.0299 | 0.06 | 0.20 | 29.93 | 30.03 | 29.91 | 96820 |
| 1717799400 | 29.9692 | -0 | -0.02 | 30.11 | 30.11 | 29.92 | 7504 |
| 1717713000 | 29.9737 | -0 | -0.00 | 30.07 | 30.07 | 29.92 | 293323 |
| 1717626600 | 29.974 | 0.22 | 0.74 | 30.01 | 30.01 | 29.78 | 36135 |
| 1717540200 | 29.7549 | 0.02 | 0.06 | 29.85 | 29.85 | 29.65 | 49646 |
| 1717453800 | 29.7376 | -0.01 | -0.04 | 29.84 | 29.84 | 29.58 | 158117 |
| 1717194600 | 29.75 | 0.03 | 0.10 | 29.75 | 29.77 | 29.68 | 58336 |
| 1717108200 | 29.7201 | 0.02 | 0.07 | 29.75 | 29.759 | 29.705 | 15050 |
| 1717021800 | 29.7 | -0 | -0.02 | 29.742 | 29.742 | 29.7 | 7399 |
| 1716935400 | 29.7048 | -0.01 | -0.02 | 29.74 | 29.75 | 29.6601 | 2426 |
| 1716589800 | 29.71 | 0.02 | 0.08 | 29.73 | 29.73 | 29.7 | 392 |
| 1716503400 | 29.6851 | 0.01 | 0.02 | 29.72 | 29.72 | 29.6611 | 225 |
| 1716417000 | 29.6799 | 0 | 0.02 | 29.6799 | 29.6799 | 29.6799 | 0 |
| 1716330600 | 29.675 | 0 | 0.00 | 29.678 | 29.678 | 29.6698 | 652 |
| 1716244200 | 29.6749 | 0.01 | 0.03 | 29.66 | 29.6749 | 29.66 | 5000 |
| 1715985000 | 29.665 | 0.01 | 0.03 | 29.66 | 29.665 | 29.66 | 56 |
| 1715898600 | 29.6549 | 0.01 | 0.03 | 29.65 | 29.6549 | 29.65 | 100 |
| 1715812200 | 29.6449 | 0.02 | 0.05 | 29.6428 | 29.6449 | 29.6428 | 107 |
| 1715725800 | 29.6298 | 0.01 | 0.05 | 29.6298 | 29.6298 | 29.6298 | 87 |
| 1715639400 | 29.615 | 0 | 0.00 | 29.64 | 29.64 | 29.615 | 289 |
| 1715380200 | 29.6148 | 0.03 | 0.10 | 29.63 | 29.63 | 29.6148 | 355 |
| 1715293800 | 29.5852 | 0.02 | 0.07 | 29.6099 | 29.6099 | 29.5852 | 142 |
| 1715207400 | 29.5649 | 0.01 | 0.04 | 29.5649 | 29.5649 | 29.5649 | 0 |
| 1715121000 | 29.5541 | 0.02 | 0.08 | 29.5541 | 29.5541 | 29.5541 | 0 |
| 1715034600 | 29.5299 | 0.07 | 0.22 | 29.5001 | 29.5299 | 29.47 | 4430 |
| 1714775400 | 29.4648 | 0.16 | 0.54 | 29.4648 | 29.4648 | 29.4648 | 0 |
| 1714689000 | 29.3054 | 0.08 | 0.28 | 29.25 | 29.3054 | 29.25 | 14 |
| 1714602600 | 29.2234 | -0.03 | -0.10 | 29.2234 | 29.2234 | 29.2234 | 0 |
| 1714516200 | 29.2538 | -0.13 | -0.43 | 29.2684 | 29.2684 | 29.2538 | 1056 |
| 1714429800 | 29.3803 | 0.04 | 0.12 | 29.3803 | 29.3803 | 29.3803 | 0 |
| 1714170600 | 29.3448 | 0.14 | 0.50 | 29.29 | 29.36 | 29.29 | 670 |
| 1714084200 | 29.2 | -0.05 | -0.19 | 29.07 | 29.2 | 29.07 | 5613 |
| 1713997800 | 29.2549 | 0.01 | 0.04 | 29.2549 | 29.2549 | 29.2549 | 0 |
| 1713911400 | 29.2431 | 0.17 | 0.59 | 29.2431 | 29.2431 | 29.2431 | 102 |
| 1713825000 | 29.0702 | 0.18 | 0.61 | 28.97 | 29.0702 | 28.97 | 77 |
| 1713565800 | 28.8949 | -0.11 | -0.38 | 28.92 | 28.9201 | 28.8949 | 400 |
| 1713479400 | 29.0051 | -0.04 | -0.12 | 29.106 | 29.106 | 29.0051 | 398 |
| 1713393000 | 29.0404 | -0.04 | -0.15 | 29.0404 | 29.0404 | 29.0404 | 0 |
| 1713306600 | 29.085 | 0.02 | 0.05 | 29.04 | 29.085 | 29.04 | 139 |
| 1713220200 | 29.0695 | -0.11 | -0.38 | 29.32 | 29.32 | 29.0695 | 1009 |
| 1712961000 | 29.18 | -0.13 | -0.44 | 29.14 | 29.18 | 29.14 | 100 |
| 1712874600 | 29.3099 | 0.06 | 0.19 | 29.3099 | 29.3099 | 29.3099 | 0 |
| 1712788200 | 29.2548 | -0.02 | -0.05 | 29.21 | 29.2548 | 29.2 | 1425 |
| 1712701800 | 29.27 | -0.01 | -0.05 | 29.25 | 29.27 | 29.25 | 890 |
| 1712615400 | 29.2841 | 0.03 | 0.12 | 29.25 | 29.2841 | 29.25 | 200 |
| 1712356200 | 29.2498 | 0.06 | 0.22 | 29.24 | 29.2498 | 29.24 | 100 |
| 1712269800 | 29.1863 | -0.07 | -0.25 | 29.29 | 29.29 | 29.1863 | 2595 |
| 1712183400 | 29.2586 | -0 | -0.00 | 29.2691 | 29.2691 | 29.225 | 1605 |
| 1712097000 | 29.2598 | -0.04 | -0.15 | 29.2598 | 29.2598 | 29.2598 | 4 |
| 1712010600 | 29.3047 | 0.02 | 0.07 | 29.27 | 29.308 | 29.27 | 265 |
| 1711665000 | 29.285 | -0 | -0.02 | 29.28 | 29.285 | 29.28 | 1915 |
| 1711578600 | 29.2899 | 0.03 | 0.09 | 29.2899 | 29.2899 | 29.2899 | 0 |
| 1711492200 | 29.2646 | 0.01 | 0.03 | 29.2646 | 29.2646 | 29.2646 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
