News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 1.46496815287 | 31.4 | 31.92 | 31.4 | 1818 | 31.82418962 | SP |
| 4 | 0.64 | 2.04996796925 | 31.22 | 31.92 | 30.3009 | 1341 | 31.2288003 | SP |
| 12 | 0.9 | 2.90697674419 | 30.96 | 31.92 | 30.1 | 1472 | 31.06640149 | SP |
| 26 | 1.86 | 6.2 | 30 | 31.92 | 29.8373 | 2021 | 30.95853889 | SP |
| 52 | 5.8746 | 22.6073102588 | 25.9854 | 31.92 | 24.5829 | 1293 | 30.31028158 | SP |
| 156 | 6.72 | 26.7303102625 | 25.14 | 31.92 | 24.3009 | 1199 | 29.64281422 | SP |
| 260 | 6.72 | 26.7303102625 | 25.14 | 31.92 | 24.3009 | 1199 | 29.64281422 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724279400 | 31.86 | 0.13 | 0.41 | 31.92 | 31.92 | 31.74 | 7250 |
| 1724193000 | 31.7309 | -0.1 | -0.31 | 31.8 | 31.8 | 31.7309 | 28 |
| 1724106600 | 31.8308 | 0.18 | 0.57 | 31.7 | 31.8308 | 31.7 | 391 |
| 1723847400 | 31.65 | 0.23 | 0.72 | 31.36 | 31.65 | 31.36 | 1822 |
| 1723761000 | 31.4245 | 0.34 | 1.08 | 31.4 | 31.4245 | 31.4 | 52 |
| 1723674600 | 31.0887 | 0.16 | 0.53 | 30.9 | 31.0887 | 30.9 | 66 |
| 1723588200 | 30.9246 | 0.28 | 0.90 | 30.83 | 30.9246 | 30.83 | 165 |
| 1723501800 | 30.6492 | -0.27 | -0.88 | 30.97 | 30.97 | 30.6492 | 48 |
| 1723242600 | 30.9205 | 0.06 | 0.18 | 30.85 | 30.94 | 30.85 | 1409 |
| 1723156200 | 30.8643 | 0.47 | 1.53 | 30.77 | 30.91 | 30.77 | 5775 |
| 1723069800 | 30.3978 | -0.13 | -0.43 | 30.9475 | 30.9475 | 30.3978 | 1237 |
| 1722983400 | 30.5291 | 0.23 | 0.75 | 30.43 | 30.7 | 30.43 | 3491 |
| 1722897000 | 30.3009 | -0.8 | -2.57 | 30.59 | 30.59 | 30.3009 | 391 |
| 1722637800 | 31.1 | -0.45 | -1.43 | 31.42 | 31.42 | 31 | 668 |
| 1722551400 | 31.55 | -0.28 | -0.89 | 31.92 | 31.92 | 31.5005 | 1843 |
| 1722465000 | 31.8327 | 0.03 | 0.10 | 31.87 | 31.87 | 31.8327 | 244 |
| 1722378600 | 31.8 | 0.21 | 0.66 | 31.73 | 31.8 | 31.73 | 286 |
| 1722292200 | 31.5929 | 0.06 | 0.20 | 31.5929 | 31.5929 | 31.5929 | 12 |
| 1722033000 | 31.5314 | 0.35 | 1.13 | 31.38 | 31.54 | 31.38 | 926 |
| 1721946600 | 31.18 | 0.16 | 0.53 | 31.22 | 31.3886 | 31.18 | 1160 |
| 1721860200 | 31.0163 | -0.21 | -0.68 | 31.14 | 31.14 | 31.0163 | 15012 |
| 1721773800 | 31.2299 | -0.11 | -0.36 | 31.36 | 31.36 | 31.195 | 991 |
| 1721687400 | 31.3424 | 0.17 | 0.55 | 31.24 | 31.35 | 31.19 | 1611 |
| 1721428200 | 31.17 | -0.3 | -0.95 | 31.2 | 31.23 | 31.17 | 6695 |
| 1721341800 | 31.47 | -0.3 | -0.94 | 31.73 | 31.73 | 31.43 | 473 |
| 1721255400 | 31.7686 | 0.08 | 0.27 | 31.64 | 31.7686 | 31.64 | 581 |
| 1721169000 | 31.684 | 0.47 | 1.50 | 31.38 | 31.7 | 31.38 | 7924 |
| 1721082600 | 31.2173 | -0 | -0.01 | 31.33 | 31.33 | 31.2173 | 26 |
| 1720823400 | 31.2195 | 0.13 | 0.43 | 31.04 | 31.27 | 31.04 | 1233 |
| 1720737000 | 31.0867 | 0.39 | 1.27 | 30.86 | 31.0867 | 30.86 | 73 |
| 1720650600 | 30.6956 | 0.19 | 0.64 | 30.52 | 30.6956 | 30.52 | 511 |
| 1720564200 | 30.5015 | 0.05 | 0.16 | 30.54 | 30.54 | 30.5015 | 35 |
| 1720477800 | 30.4534 | -0.01 | -0.02 | 30.38 | 30.4534 | 30.38 | 230 |
| 1720218600 | 30.46 | -0.1 | -0.32 | 30.63 | 30.63 | 30.34 | 595 |
| 1720040640 | 30.5592 | -0 | -0.00 | 30.67 | 30.67 | 30.54 | 2874 |
| 1719959400 | 30.56 | 0.11 | 0.38 | 30.45 | 30.56 | 30.45 | 1817 |
| 1719873000 | 30.4451 | -0 | -0.01 | 30.76 | 30.76 | 30.4451 | 66 |
| 1719613800 | 30.4486 | 0 | 0.00 | 30.4486 | 30.4486 | 30.4486 | 0 |
| 1719527400 | 30.4486 | -0.02 | -0.05 | 30.54 | 30.54 | 30.4486 | 174 |
| 1719441000 | 30.4638 | -0.19 | -0.62 | 30.42 | 30.4638 | 30.42 | 111 |
| 1719354600 | 30.6526 | -0.29 | -0.93 | 30.78 | 30.78 | 30.6526 | 117 |
| 1719268200 | 30.9388 | 0.26 | 0.85 | 30.78 | 31.02 | 30.78 | 1701 |
| 1719009000 | 30.6778 | 0.05 | 0.15 | 30.6529 | 30.6778 | 30.65 | 185 |
| 1718922600 | 30.6323 | 0.15 | 0.48 | 30.41 | 30.6323 | 30.41 | 307 |
| 1718749800 | 30.4848 | 0.08 | 0.27 | 30.52 | 30.52 | 30.48 | 287 |
| 1718663400 | 30.4012 | 0.19 | 0.64 | 30.21 | 30.4012 | 30.19 | 2691 |
| 1718404200 | 30.2092 | -0.24 | -0.79 | 30.33 | 30.33 | 30.1 | 356 |
| 1718317800 | 30.4512 | -0.15 | -0.48 | 30.4512 | 30.4512 | 30.4512 | 77 |
| 1718231400 | 30.5977 | 0.06 | 0.20 | 30.92 | 30.92 | 30.5977 | 157 |
| 1718145000 | 30.5372 | -0.31 | -1.00 | 30.66 | 30.66 | 30.5372 | 941 |
| 1718058600 | 30.8462 | -0.07 | -0.22 | 30.9 | 30.9 | 30.72 | 467 |
| 1717799400 | 30.9138 | -0.05 | -0.15 | 30.95 | 30.95 | 30.9101 | 261 |
| 1717713000 | 30.96 | -0.08 | -0.25 | 31.1 | 31.1 | 30.96 | 1026 |
| 1717626600 | 31.0385 | 0 | 0.01 | 31.18 | 31.18 | 31.0385 | 189 |
| 1717540200 | 31.0339 | -0.09 | -0.28 | 31.12 | 31.12 | 31.0339 | 170 |
| 1717453800 | 31.1222 | -0.05 | -0.15 | 31.26 | 31.26 | 31.1072 | 572 |
| 1717194600 | 31.1681 | 0.48 | 1.57 | 30.86 | 31.1681 | 30.81 | 136 |
| 1717108200 | 30.6868 | 0.12 | 0.39 | 30.96 | 30.96 | 30.68 | 1902 |
| 1717021800 | 30.5682 | -0.25 | -0.80 | 30.69 | 30.69 | 30.5682 | 519 |
| 1716935400 | 30.8145 | -0.3 | -0.96 | 31.11 | 31.11 | 30.81 | 428 |
| 1716589800 | 31.1123 | 0.16 | 0.53 | 31.09 | 31.14 | 31.09 | 450 |
| 1716503400 | 30.948 | -0.39 | -1.25 | 31.46 | 31.46 | 30.948 | 316 |
| 1716417000 | 31.3387 | -0.19 | -0.59 | 31.48 | 31.48 | 31.26 | 316 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
