News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8243 | 2.76982526882 | 29.76 | 30.555 | 29.76 | 8463 | 30.11645936 | SP |
| 4 | 0.5843 | 1.94766666667 | 30 | 30.6299 | 29.31 | 33251 | 29.55671039 | SP |
| 12 | 0.7843 | 2.63187919463 | 29.8 | 30.6299 | 29.24 | 50158 | 29.88192385 | SP |
| 26 | 2.8543 | 10.293184277 | 27.73 | 30.6299 | 27.1581 | 34263 | 29.5735417 | SP |
| 52 | 5.5843 | 22.3372 | 25 | 30.6299 | 24.99 | 25267 | 28.70132807 | SP |
| 156 | -5.4357 | -15.0907828984 | 36.02 | 36.43 | 22.9265 | 72285 | 29.28005864 | SP |
| 260 | 1.4743 | 5.06458261766 | 29.11 | 36.57 | 22.9265 | 116424 | 30.98025025 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 30.5843 | 0.32 | 1.07 | 30.57 | 30.66 | 30.459221 | 7228 |
| 1732318200 | 30.26 | 0.05 | 0.17 | 30.27 | 30.34 | 30.22 | 6848 |
| 1732231800 | 30.2092 | 0.15 | 0.49 | 30.5 | 30.5 | 30.055 | 11977 |
| 1732145400 | 30.0626 | -0.04 | -0.14 | 29.99 | 30.1 | 29.84 | 8981 |
| 1732059000 | 30.105 | 0.16 | 0.54 | 29.82 | 30.18 | 29.82 | 5676 |
| 1731972600 | 29.9447 | 0.11 | 0.35 | 29.76 | 29.97 | 29.76 | 9112 |
| 1731713400 | 29.8397 | -0.3 | -1.00 | 29.99 | 29.99 | 29.741 | 14987 |
| 1731627000 | 30.1425 | -0.21 | -0.70 | 30.38 | 30.38 | 30.1425 | 4504 |
| 1731540600 | 30.3537 | 0.04 | 0.14 | 30.39 | 30.39 | 30.27 | 3741 |
| 1731454200 | 30.3101 | -0.21 | -0.68 | 30.51 | 30.51 | 30.25 | 13614 |
| 1731367800 | 30.5187 | -0.04 | -0.12 | 30.62 | 30.62 | 30.4301 | 14504 |
| 1731108600 | 30.5553 | 0.14 | 0.44 | 30.43 | 30.6299 | 30.43 | 12869 |
| 1731022200 | 30.42 | 0.39 | 1.30 | 30.17 | 30.45 | 30.17 | 12664 |
| 1730935800 | 30.03 | 0.39 | 1.30 | 30.15 | 30.15 | 29.8 | 26767 |
| 1730849400 | 29.6436 | 0.27 | 0.93 | 29.4 | 29.6436 | 29.4 | 12008 |
| 1730763000 | 29.3702 | 0.03 | 0.11 | 29.56 | 29.56 | 29.31 | 8691 |
| 1730500200 | 29.3385 | -0.05 | -0.18 | 29.46 | 29.6 | 29.33 | 467204 |
| 1730413800 | 29.3928 | -0.46 | -1.55 | 29.7 | 29.7 | 29.3703 | 6117 |
| 1730327400 | 29.8564 | -0.12 | -0.41 | 29.97 | 30.0352 | 29.8564 | 8301 |
| 1730241000 | 29.9781 | 0.04 | 0.13 | 29.87 | 29.9781 | 29.8 | 6925 |
| 1730154600 | 29.9406 | 0.03 | 0.11 | 30 | 30.0049 | 29.89 | 10633 |
| 1729895400 | 29.9064 | -0.04 | -0.14 | 30.06 | 30.22 | 29.9 | 5810 |
| 1729809000 | 29.9494 | 0.06 | 0.20 | 29.93 | 30 | 29.85 | 9250 |
| 1729722600 | 29.8894 | -0.3 | -0.98 | 30.07 | 30.07 | 29.76 | 8261 |
| 1729636200 | 30.1864 | -0.01 | -0.02 | 30 | 30.26 | 30 | 35729 |
| 1729549800 | 30.1921 | -0.24 | -0.79 | 30.35 | 30.38 | 30.08 | 11954 |
| 1729290600 | 30.4334 | 0.12 | 0.39 | 30.34 | 30.4499 | 30.34 | 3708 |
| 1729204200 | 30.3157 | -0.11 | -0.36 | 30.5 | 30.5 | 30.26 | 34572 |
| 1729117800 | 30.425 | 0.13 | 0.44 | 30.31 | 30.47 | 30.26 | 13458 |
| 1729031400 | 30.2919 | -0.05 | -0.16 | 30.4 | 30.44 | 30.271 | 5083 |
| 1728945000 | 30.3398 | 0.12 | 0.39 | 30.21 | 30.38 | 30.21 | 14381 |
| 1728685800 | 30.2224 | 0.19 | 0.64 | 30 | 30.26 | 30 | 11298 |
| 1728599400 | 30.0315 | -0.09 | -0.31 | 30.06 | 30.1 | 29.88 | 26057 |
| 1728513000 | 30.1246 | 0.12 | 0.41 | 30.1 | 30.1246 | 29.9101 | 5237 |
| 1728426600 | 30.001 | 0.23 | 0.78 | 29.82 | 30.001 | 29.82 | 5963 |
| 1728340200 | 29.77 | -0.32 | -1.07 | 29.88 | 29.96 | 29.75 | 9150 |
| 1728081000 | 30.093 | -0.02 | -0.07 | 30.13 | 30.13 | 29.86 | 12667 |
| 1727994600 | 30.1145 | -0.12 | -0.38 | 30.21 | 30.27 | 30.05 | 12206 |
| 1727908200 | 30.23 | -0.07 | -0.23 | 30.12 | 30.34 | 30.11 | 21044 |
| 1727821800 | 30.3007 | -0.11 | -0.36 | 30.42 | 30.42 | 30.24 | 18156 |
| 1727735400 | 30.41 | -0 | -0.01 | 30.32 | 30.46 | 30.2693 | 46247 |
| 1727476200 | 30.4137 | -0.1 | -0.33 | 30.42 | 30.51 | 30.39 | 10657 |
| 1727389800 | 30.5144 | 0.08 | 0.28 | 30.57 | 30.57 | 30.42 | 52410 |
| 1727303400 | 30.4302 | -0.11 | -0.38 | 30.55 | 30.55 | 30.36 | 3631 |
| 1727217000 | 30.545 | 0.12 | 0.39 | 30.42 | 30.58 | 30.35 | 13640 |
| 1727130600 | 30.4258 | 0.04 | 0.12 | 30.45 | 30.52 | 30.3301 | 5961 |
| 1726871400 | 30.39 | -0.05 | -0.18 | 30.5 | 30.51 | 30.2801 | 11843 |
| 1726785000 | 30.4443 | 0.33 | 1.11 | 30.37 | 30.55 | 30.3501 | 11014 |
| 1726698600 | 30.11 | -0.2 | -0.64 | 30.28 | 30.39 | 30.1067 | 143488 |
| 1726612200 | 30.305 | -0.07 | -0.21 | 30.44 | 30.44 | 30.23 | 148480 |
| 1726525800 | 30.37 | 0.09 | 0.30 | 30.25 | 30.4 | 30.2 | 243529 |
| 1726266600 | 30.28 | 0.19 | 0.63 | 30.1 | 30.325 | 30.1 | 226503 |
| 1726180200 | 30.09 | 0.17 | 0.57 | 29.93 | 30.1 | 29.87 | 141367 |
| 1726093800 | 29.9204 | 0.19 | 0.64 | 29.73 | 29.9204 | 29.45 | 141428 |
| 1726007400 | 29.73 | 0.23 | 0.78 | 29.56 | 29.76 | 29.5198 | 248672 |
| 1725921000 | 29.4998 | 0.23 | 0.77 | 29.36 | 29.61 | 29.36 | 29409 |
| 1725661800 | 29.2738 | -0.32 | -1.09 | 29.56 | 29.575 | 29.24 | 249279 |
| 1725575400 | 29.5974 | -0.04 | -0.13 | 29.65 | 29.76 | 29.5 | 223103 |
| 1725489000 | 29.6368 | 0.12 | 0.42 | 29.41 | 29.72 | 29.41 | 74629 |
| 1725402600 | 29.5123 | -0.32 | -1.07 | 29.8 | 29.84 | 29.44 | 14642 |
| 1725057000 | 29.83 | 0.1 | 0.35 | 29.83 | 29.9199 | 29.624 | 15340 |
| 1724970600 | 29.7259 | -0.06 | -0.22 | 29.8 | 29.96 | 29.7259 | 10410 |
| 1724884200 | 29.7904 | -0.11 | -0.37 | 29.86 | 29.94 | 29.7101 | 6514 |
| 1724797800 | 29.9016 | 0.03 | 0.10 | 29.87 | 29.99 | 29.78 | 34801 |
| 1724711400 | 29.873 | -0.12 | -0.41 | 30.07 | 30.07 | 29.825 | 7496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
