News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.822639025995 | 30.39 | 30.64 | 29.69 | 1056015 | 30.49041906 | SP |
| 4 | 0.52 | 1.72642762284 | 30.12 | 30.8804 | 29.69 | 1177851 | 30.32612544 | SP |
| 12 | 1.42 | 4.85968514716 | 29.22 | 30.8804 | 28.9516 | 965178 | 29.98528017 | SP |
| 26 | 2.14 | 7.50877192982 | 28.5 | 30.8804 | 27.69 | 984205 | 29.42773759 | SP |
| 52 | 4.95 | 19.2681977423 | 25.69 | 30.8804 | 25.6157 | 1042191 | 28.27092142 | SP |
| 156 | 6.97 | 29.446556823 | 23.67 | 30.8804 | 20.43 | 588200 | 26.43485805 | SP |
| 260 | 10.6717 | 53.4432074839 | 19.9683 | 30.8804 | 19.655 | 440949 | 26.16698861 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 30.64 | 0.09 | 0.29 | 30.56 | 30.64 | 30.56 | 969838 |
| 1732577400 | 30.55 | 0.05 | 0.16 | 30.62 | 30.62 | 30.495 | 1193472 |
| 1732318200 | 30.5 | 0.07 | 0.23 | 30.45 | 30.5 | 30.42 | 814738 |
| 1732231800 | 30.43 | 0.06 | 0.20 | 30.48 | 30.48 | 29.69 | 887071 |
| 1732145400 | 30.37 | 0.01 | 0.03 | 30.39 | 30.39 | 30.225 | 1414954 |
| 1732059000 | 30.36 | 0.03 | 0.10 | 30.23 | 30.38 | 30.225 | 769326 |
| 1731972600 | 30.33 | 0.08 | 0.26 | 30.3 | 30.36 | 30.25 | 884079 |
| 1731713400 | 30.25 | -0.16 | -0.53 | 30.35 | 30.3937 | 30.21 | 1265812 |
| 1731627000 | 30.41 | -0.06 | -0.20 | 30.47 | 30.49 | 30.38 | 1306486 |
| 1731540600 | 30.47 | 0.02 | 0.07 | 30.48 | 30.4999 | 30.4201 | 1181802 |
| 1731454200 | 30.45 | -0.03 | -0.10 | 30.5 | 30.5 | 30.4007 | 2077521 |
| 1731367800 | 30.48 | -0.01 | -0.03 | 30.53 | 30.63 | 30.4475 | 927321 |
| 1731108600 | 30.49 | 0.05 | 0.16 | 30.48 | 30.5 | 30.43 | 1164793 |
| 1731022200 | 30.44 | 0.1 | 0.33 | 30.34 | 30.45 | 30.34 | 2349912 |
| 1730935800 | 30.34 | 0.34 | 1.13 | 30.35 | 30.8804 | 30.2231 | 1782317 |
| 1730849400 | 30 | 0.17 | 0.57 | 29.84 | 30.01 | 29.84 | 865358 |
| 1730763000 | 29.83 | -0.02 | -0.07 | 29.87 | 29.895 | 29.7723 | 1006573 |
| 1730500200 | 29.85 | 0.06 | 0.20 | 29.88 | 29.96 | 29.8399 | 1032842 |
| 1730413800 | 29.79 | -0.27 | -0.90 | 29.99 | 29.99 | 29.78 | 917003 |
| 1730327400 | 30.06 | -0.04 | -0.13 | 30.12 | 30.13 | 30.04 | 745793 |
| 1730241000 | 30.1 | 0.03 | 0.10 | 30.07 | 30.13 | 29.9254 | 516347 |
| 1730154600 | 30.07 | 0.05 | 0.17 | 30.06 | 30.117 | 30.06 | 603611 |
| 1729895400 | 30.02 | -0.02 | -0.07 | 30.07 | 30.16 | 30.0003 | 833280 |
| 1729809000 | 30.04 | 0.03 | 0.10 | 30.09 | 30.09 | 29.97 | 665345 |
| 1729722600 | 30.01 | -0.11 | -0.37 | 30.1 | 30.1792 | 29.92 | 1090306 |
| 1729636200 | 30.12 | -0.01 | -0.03 | 30.15 | 30.15 | 30.0402 | 1226241 |
| 1729549800 | 30.13 | -0.02 | -0.07 | 30.13 | 30.15 | 30.0501 | 741350 |
| 1729290600 | 30.15 | 0.07 | 0.23 | 30.1 | 30.1699 | 30.0899 | 496433 |
| 1729204200 | 30.08 | 0.01 | 0.03 | 30.14 | 30.14 | 30.0611 | 590999 |
| 1729117800 | 30.07 | 0.08 | 0.27 | 30.05 | 30.08 | 29.9816 | 1385752 |
| 1729031400 | 29.99 | -0.1 | -0.33 | 30.07 | 30.108 | 29.9811 | 728412 |
| 1728945000 | 30.09 | 0.1 | 0.33 | 30.04 | 30.115 | 30.0101 | 845525 |
| 1728685800 | 29.99 | 0.06 | 0.20 | 29.89 | 30.02 | 29.89 | 782390 |
| 1728599400 | 29.93 | -0.01 | -0.03 | 29.94 | 29.955 | 29.88 | 569278 |
| 1728513000 | 29.94 | 0.09 | 0.30 | 29.87 | 29.95 | 29.83 | 1214191 |
| 1728426600 | 29.85 | 0.12 | 0.40 | 29.8 | 29.86 | 29.7607 | 632976 |
| 1728340200 | 29.73 | -0.14 | -0.47 | 29.78 | 29.8483 | 29.7 | 700329 |
| 1728081000 | 29.87 | 0.12 | 0.40 | 29.88 | 29.88 | 29.7399 | 708578 |
| 1727994600 | 29.75 | -0.02 | -0.07 | 29.76 | 29.79 | 29.67 | 1282380 |
| 1727908200 | 29.77 | 0 | 0.00 | 29.76 | 29.78 | 29.6699 | 639864 |
| 1727821800 | 29.77 | -0.12 | -0.40 | 29.91 | 29.91 | 29.6851 | 1207745 |
| 1727735400 | 29.89 | 0.06 | 0.20 | 29.84 | 29.9 | 29.75 | 1278286 |
| 1727476200 | 29.83 | -0.02 | -0.07 | 29.91 | 29.91 | 29.81 | 523632 |
| 1727389800 | 29.85 | 0.05 | 0.17 | 29.92 | 29.92 | 29.79 | 934537 |
| 1727303400 | 29.8 | -0.01 | -0.03 | 29.85 | 29.85 | 29.78 | 559872 |
| 1727217000 | 29.81 | 0.03 | 0.10 | 29.77 | 29.84 | 29.7307 | 1124634 |
| 1727130600 | 29.78 | 0.03 | 0.10 | 29.77 | 29.79 | 29.74 | 733957 |
| 1726871400 | 29.75 | -0.01 | -0.03 | 29.75 | 29.7699 | 29.68 | 780997 |
| 1726785000 | 29.76 | 0.21 | 0.71 | 29.8 | 29.8 | 29.68 | 994862 |
| 1726698600 | 29.55 | -0.04 | -0.14 | 29.61 | 29.6899 | 29.53 | 789322 |
| 1726612200 | 29.59 | 0.01 | 0.03 | 29.65 | 29.65 | 29.525 | 541651 |
| 1726525800 | 29.58 | 0.02 | 0.07 | 29.53 | 29.59 | 29.5001 | 786264 |
| 1726266600 | 29.56 | 0.08 | 0.27 | 29.53 | 29.58 | 29.49 | 1082699 |
| 1726180200 | 29.48 | 0.11 | 0.37 | 29.4 | 29.49 | 29.33 | 854775 |
| 1726093800 | 29.37 | 0.14 | 0.48 | 29.25 | 29.4 | 28.9706 | 705038 |
| 1726007400 | 29.23 | 0.06 | 0.21 | 29.22 | 29.24 | 29.07 | 852536 |
| 1725921000 | 29.17 | 0.18 | 0.62 | 29.07 | 29.2088 | 29.045 | 684516 |
| 1725661800 | 28.99 | -0.24 | -0.82 | 29.26 | 29.27 | 28.9516 | 1508126 |
| 1725575400 | 29.23 | 0 | 0.00 | 29.26 | 29.3 | 29.14 | 1040193 |
| 1725489000 | 29.23 | -0.04 | -0.14 | 29.22 | 29.3299 | 29.1999 | 1116436 |
| 1725402600 | 29.27 | -0.31 | -1.05 | 29.52 | 29.52 | 29.2 | 744205 |
| 1725057000 | 29.58 | 0.15 | 0.51 | 29.48 | 29.58 | 29.4 | 959731 |
| 1724970600 | 29.43 | 0.02 | 0.07 | 29.46 | 29.56 | 29.38 | 1316111 |
| 1724884200 | 29.41 | -0.08 | -0.27 | 29.51 | 29.51 | 29.3201 | 1390809 |
| 1724797800 | 29.49 | 0.02 | 0.08 | 29.45 | 29.49 | 29.4 | 719243 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
