News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6016 | 1.98613403764 | 30.29 | 30.7731 | 30.29 | 251 | 30.43662779 | SP |
| 4 | 0.9916 | 3.31638795987 | 29.9 | 30.7731 | 29.1326 | 772 | 29.87402816 | SP |
| 12 | 2.7016 | 9.5835402625 | 28.19 | 30.7731 | 27.86 | 961 | 29.37786115 | SP |
| 26 | 3.8916 | 14.4133333333 | 27 | 30.7731 | 26.8092 | 824 | 28.64940823 | SP |
| 52 | 5.0773 | 19.6685558005 | 25.8143 | 30.7731 | 25.8143 | 785 | 28.10761425 | SP |
| 156 | 5.0773 | 19.6685558005 | 25.8143 | 30.7731 | 25.8143 | 785 | 28.10761425 | SP |
| 260 | 5.0773 | 19.6685558005 | 25.8143 | 30.7731 | 25.8143 | 785 | 28.10761425 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 30.8916 | 0.39 | 1.27 | 30.7 | 30.8916 | 30.7 | 290 |
| 1724365800 | 30.5034 | 0 | 0.01 | 30.47 | 30.52 | 30.47 | 79 |
| 1724279400 | 30.4997 | 0.15 | 0.49 | 30.36 | 30.4997 | 30.35 | 203 |
| 1724193000 | 30.3499 | -0.08 | -0.28 | 30.49 | 30.49 | 30.3499 | 112 |
| 1724106600 | 30.4344 | 0.01 | 0.03 | 30.34 | 30.4344 | 30.34 | 254 |
| 1723847400 | 30.4238 | 0.13 | 0.42 | 30.29 | 30.4238 | 30.29 | 608 |
| 1723761000 | 30.2959 | 0.16 | 0.53 | 30.34 | 30.34 | 30.18 | 814 |
| 1723674600 | 30.1368 | 0.11 | 0.37 | 30.12 | 30.1368 | 30.12 | 198 |
| 1723588200 | 30.0269 | 0.34 | 1.13 | 29.96 | 30.0269 | 29.92 | 214 |
| 1723501800 | 29.6917 | -0.06 | -0.19 | 29.93 | 29.93 | 29.6646 | 653 |
| 1723242600 | 29.7484 | 0.05 | 0.17 | 29.5 | 29.75 | 29.5 | 1084 |
| 1723156200 | 29.6993 | 0.37 | 1.25 | 29.51 | 29.7136 | 29.51 | 684 |
| 1723069800 | 29.3315 | -0.11 | -0.36 | 29.71 | 29.78 | 29.3315 | 796 |
| 1722983400 | 29.4365 | 0.3 | 1.04 | 29.54 | 29.64 | 29.435 | 1850 |
| 1722897000 | 29.1326 | -0.82 | -2.73 | 29.51 | 29.51 | 29.1326 | 1937 |
| 1722637800 | 29.95 | -0.32 | -1.04 | 30.28 | 30.28 | 29.7 | 1122 |
| 1722551400 | 30.2655 | -0.03 | -0.11 | 30.4 | 30.42 | 30.2655 | 368 |
| 1722465000 | 30.2984 | 0.02 | 0.06 | 30.3 | 30.3 | 30.17 | 2473 |
| 1722378600 | 30.28 | 0.15 | 0.50 | 30.11 | 30.31 | 30.11 | 931 |
| 1722292200 | 30.1287 | 0.05 | 0.16 | 30.19 | 30.19 | 29.97 | 891 |
| 1722033000 | 30.0799 | 0.38 | 1.26 | 29.9 | 30.0799 | 29.9 | 164 |
| 1721946600 | 29.7047 | 0.09 | 0.32 | 29.86 | 30.005 | 29.7047 | 1110 |
| 1721860200 | 29.61 | -0.1 | -0.33 | 29.86 | 29.86 | 29.61 | 1467 |
| 1721773800 | 29.7084 | -0.12 | -0.42 | 29.77 | 29.77 | 29.7084 | 38 |
| 1721687400 | 29.8327 | 0.11 | 0.37 | 29.65 | 29.8327 | 29.56 | 640 |
| 1721428200 | 29.7235 | -0.14 | -0.48 | 29.9 | 29.9 | 29.66 | 1217 |
| 1721341800 | 29.8683 | -0.21 | -0.69 | 30.01 | 30.25 | 29.8683 | 1225 |
| 1721255400 | 30.0755 | 0.29 | 0.99 | 30.02 | 30.12 | 29.77 | 2805 |
| 1721169000 | 29.7812 | 0.48 | 1.63 | 29.44 | 29.7812 | 29.44 | 3969 |
| 1721082600 | 29.3047 | -0.02 | -0.05 | 29.42 | 29.42 | 29.3047 | 245 |
| 1720823400 | 29.3207 | 0.21 | 0.72 | 29.3 | 29.39 | 29.3 | 11431 |
| 1720737000 | 29.1108 | 0.42 | 1.46 | 28.94 | 29.12 | 28.94 | 4460 |
| 1720650600 | 28.6918 | 0.23 | 0.79 | 28.47 | 28.6918 | 28.47 | 139 |
| 1720564200 | 28.4657 | 0.08 | 0.29 | 28.45 | 28.55 | 28.4 | 596 |
| 1720477800 | 28.383 | 0.03 | 0.10 | 28.35 | 28.383 | 28.35 | 226 |
| 1720218600 | 28.3554 | -0.06 | -0.22 | 28.52 | 28.52 | 28.28 | 310 |
| 1720040640 | 28.4175 | -0.02 | -0.07 | 28.55 | 28.56 | 28.4175 | 360 |
| 1719959400 | 28.4362 | 0.07 | 0.26 | 28.26 | 28.4362 | 28.26 | 245 |
| 1719873000 | 28.3629 | 0.23 | 0.81 | 28.51 | 28.67 | 28.3629 | 340 |
| 1719613800 | 28.1343 | 0 | 0.00 | 28.1343 | 28.1343 | 28.1343 | 0 |
| 1719527400 | 28.1343 | -0.03 | -0.09 | 28.24 | 28.24 | 28.1343 | 201 |
| 1719441000 | 28.1594 | -0.11 | -0.38 | 28.14 | 28.1594 | 28.14 | 16 |
| 1719354600 | 28.2661 | -0.25 | -0.86 | 28.46 | 28.46 | 28.2661 | 325 |
| 1719268200 | 28.5118 | 0.25 | 0.90 | 28.38 | 28.56 | 28.38 | 1161 |
| 1719009000 | 28.2587 | 0 | 0.01 | 28.23 | 28.2587 | 28.23 | 229 |
| 1718922600 | 28.2554 | 0.06 | 0.21 | 28.29 | 28.29 | 28.22 | 1138 |
| 1718749800 | 28.1971 | 0.1 | 0.37 | 28.1 | 28.21 | 28.1 | 327 |
| 1718663400 | 28.0925 | 0.1 | 0.37 | 28.01 | 28.0925 | 28.01 | 137 |
| 1718404200 | 27.9895 | -0.13 | -0.46 | 28.05 | 28.05 | 27.86 | 731 |
| 1718317800 | 28.1179 | -0.03 | -0.11 | 28.13 | 28.13 | 28.03 | 302 |
| 1718231400 | 28.149 | 0.02 | 0.08 | 28.36 | 28.36 | 28.14 | 556 |
| 1718145000 | 28.1258 | -0.15 | -0.54 | 28.1 | 28.1258 | 28.08 | 54 |
| 1718058600 | 28.2793 | -0.01 | -0.02 | 28.29 | 28.35 | 28.2 | 1015 |
| 1717799400 | 28.2846 | -0.05 | -0.17 | 28.28 | 28.38 | 28.24 | 488 |
| 1717713000 | 28.3327 | -0.08 | -0.27 | 28.43 | 28.48 | 28.3327 | 448 |
| 1717626600 | 28.4095 | -0.02 | -0.08 | 28.41 | 28.41 | 28.4 | 81 |
| 1717540200 | 28.4335 | 0.06 | 0.22 | 28.36 | 28.4335 | 28.31 | 710 |
| 1717453800 | 28.3721 | -0.17 | -0.60 | 28.68 | 28.68 | 28.3721 | 250 |
| 1717194600 | 28.542 | 0.5 | 1.80 | 28.19 | 28.542 | 28.19 | 340 |
| 1717108200 | 28.0385 | 0.28 | 1.02 | 27.6 | 28.0385 | 27.6 | 1176 |
| 1717021800 | 27.7543 | -0.34 | -1.19 | 27.95 | 27.95 | 27.7543 | 116 |
| 1716935400 | 28.0893 | -0.18 | -0.65 | 28.44 | 28.44 | 28.0893 | 112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
