News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1363 | -3.65017667845 | 31.13 | 31.153 | 29.67 | 1536 | 30.62167185 | SP |
| 4 | 0.0237 | 0.0790790790791 | 29.97 | 31.6573 | 29.67 | 1677 | 31.06458507 | SP |
| 12 | 0.6137 | 2.08883594282 | 29.38 | 31.6573 | 28.75 | 1243 | 30.20733592 | SP |
| 26 | 3.1837 | 11.8750466244 | 26.81 | 31.84 | 26.66 | 1770 | 29.5561525 | SP |
| 52 | 4.8637 | 19.3541583764 | 25.13 | 31.84 | 23.1187 | 1376 | 28.87918704 | SP |
| 156 | 4.8637 | 19.3541583764 | 25.13 | 31.84 | 23.1187 | 1376 | 28.87918704 | SP |
| 260 | 4.8637 | 19.3541583764 | 25.13 | 31.84 | 23.1187 | 1376 | 28.87918704 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 29.9937 | 0.16 | 0.52 | 29.84 | 30.01 | 29.84 | 11121 |
| 1721946600 | 29.8379 | -0.63 | -2.06 | 29.82 | 30.008 | 29.67 | 2351 |
| 1721860200 | 30.4664 | -0.55 | -1.78 | 30.82 | 30.82 | 30.4664 | 569 |
| 1721773800 | 31.017 | -0.02 | -0.05 | 31.0499 | 31.07 | 31.017 | 290 |
| 1721687400 | 31.0325 | 0.01 | 0.03 | 31.06 | 31.06 | 31 | 2283 |
| 1721428200 | 31.0237 | 0 | 0.01 | 31.13 | 31.153 | 31.0237 | 2185 |
| 1721341800 | 31.02 | -0.56 | -1.76 | 31.34 | 31.36 | 31.02 | 2529 |
| 1721255400 | 31.5762 | -0.08 | -0.26 | 31.48 | 31.59 | 31.48 | 415 |
| 1721169000 | 31.6573 | 0.3 | 0.94 | 31.37 | 31.6573 | 31.37 | 190 |
| 1721082600 | 31.3618 | -0.12 | -0.40 | 31.54 | 31.54 | 31.3618 | 774 |
| 1720823400 | 31.4862 | 0.09 | 0.30 | 31.29 | 31.57 | 31.29 | 10901 |
| 1720737000 | 31.3918 | -0.14 | -0.43 | 31.53 | 31.53 | 31.3918 | 801 |
| 1720650600 | 31.5289 | 0.64 | 2.06 | 31.44 | 31.57 | 31.44 | 826 |
| 1720564200 | 30.8919 | 0.26 | 0.86 | 30.93 | 30.93 | 30.86 | 2006 |
| 1720477800 | 30.6297 | -0.1 | -0.31 | 30.71 | 30.71 | 30.6297 | 1325 |
| 1720218600 | 30.7248 | 0.26 | 0.84 | 30.75 | 30.7519 | 30.622 | 1978 |
| 1720040640 | 30.4693 | 0.33 | 1.09 | 30.36 | 30.4693 | 30.36 | 136 |
| 1719959400 | 30.1413 | 0.44 | 1.49 | 30 | 30.1413 | 30 | 587 |
| 1719873000 | 29.6993 | -0.04 | -0.12 | 29.97 | 29.97 | 29.6993 | 48 |
| 1719613800 | 29.7364 | 0 | 0.00 | 29.7364 | 29.7364 | 29.7364 | 0 |
| 1719527400 | 29.7364 | 0.14 | 0.47 | 29.779 | 29.779 | 29.7364 | 248 |
| 1719441000 | 29.5961 | 0.09 | 0.30 | 29.49 | 29.5961 | 29.49 | 10 |
| 1719354600 | 29.5075 | 0.39 | 1.33 | 29.5 | 29.52 | 29.5 | 1396 |
| 1719268200 | 29.1192 | 0.09 | 0.31 | 29.1799 | 29.19 | 29.11 | 1005 |
| 1719009000 | 29.0298 | -0.21 | -0.71 | 29.06 | 29.06 | 29.0001 | 560 |
| 1718922600 | 29.2376 | -0.03 | -0.11 | 29.25 | 29.28 | 29.2376 | 302 |
| 1718749800 | 29.2694 | -0.01 | -0.02 | 29.2 | 29.27 | 29.2 | 2085 |
| 1718663400 | 29.2747 | -0.26 | -0.86 | 29.11 | 29.33 | 29.05 | 936 |
| 1718404200 | 29.53 | -0 | -0.01 | 29.56 | 29.56 | 29.5 | 354 |
| 1718317800 | 29.5318 | -0.49 | -1.62 | 29.59 | 29.59 | 29.5318 | 2 |
| 1718231400 | 30.0188 | 0.13 | 0.43 | 30.22 | 30.24 | 30.0188 | 765 |
| 1718145000 | 29.8888 | -0.28 | -0.94 | 30.1 | 30.1 | 29.8888 | 427 |
| 1718058600 | 30.1718 | 0.35 | 1.16 | 29.97 | 30.1718 | 29.97 | 654 |
| 1717799400 | 29.8255 | -0.2 | -0.66 | 29.8201 | 29.8255 | 29.8201 | 111 |
| 1717713000 | 30.0225 | 0.13 | 0.44 | 30.03 | 30.03 | 29.9999 | 2017 |
| 1717626600 | 29.8919 | -0.13 | -0.42 | 29.82 | 29.9 | 29.82 | 769 |
| 1717540200 | 30.0178 | 0.08 | 0.27 | 30 | 30.0178 | 30 | 175 |
| 1717453800 | 29.9382 | 0.27 | 0.90 | 29.97 | 29.97 | 29.89 | 11303 |
| 1717194600 | 29.6719 | 0.36 | 1.24 | 29.64 | 29.6719 | 29.64 | 186 |
| 1717108200 | 29.308 | 0.26 | 0.90 | 29.35 | 29.35 | 29.308 | 150 |
| 1717021800 | 29.0452 | -0.49 | -1.66 | 29.18 | 29.18 | 29.0452 | 98 |
| 1716935400 | 29.536 | 0.21 | 0.72 | 29.536 | 29.536 | 29.536 | 117 |
| 1716589800 | 29.3255 | 0.39 | 1.35 | 29.3255 | 29.3255 | 29.3255 | 35 |
| 1716503400 | 28.9338 | -0.13 | -0.44 | 29.16 | 29.16 | 28.93 | 784 |
| 1716417000 | 29.0606 | -0.36 | -1.22 | 29.0606 | 29.0606 | 29.0606 | 90 |
| 1716330600 | 29.4202 | -0.16 | -0.53 | 29.45 | 29.45 | 29.35 | 1250 |
| 1716244200 | 29.578 | 0.2 | 0.69 | 29.49 | 29.6097 | 29.49 | 798 |
| 1715985000 | 29.3743 | 0.08 | 0.28 | 29.41 | 29.43 | 29.3743 | 4503 |
| 1715898600 | 29.2918 | -0.16 | -0.56 | 29.47 | 29.47 | 29.2918 | 65 |
| 1715812200 | 29.4566 | 0.39 | 1.35 | 29.25 | 29.4566 | 29.25 | 773 |
| 1715725800 | 29.0643 | 0.22 | 0.78 | 28.88 | 29.0643 | 28.88 | 213 |
| 1715639400 | 28.84 | -0.09 | -0.31 | 28.86 | 28.86 | 28.8201 | 907 |
| 1715380200 | 28.931 | -0.1 | -0.34 | 29.14 | 29.14 | 28.89 | 2056 |
| 1715293800 | 29.0287 | 0.06 | 0.21 | 28.75 | 29.0287 | 28.75 | 486 |
| 1715207400 | 28.9671 | -0.4 | -1.37 | 28.87 | 28.9671 | 28.85 | 1370 |
| 1715121000 | 29.3699 | -0.19 | -0.63 | 29.44 | 29.44 | 29.3699 | 291 |
| 1715034600 | 29.5558 | 0.13 | 0.44 | 29.47 | 29.5558 | 29.47 | 662 |
| 1714775400 | 29.4261 | 0.32 | 1.08 | 29.38 | 29.45 | 29.33 | 1460 |
| 1714689000 | 29.1104 | 0.6 | 2.12 | 28.95 | 29.1104 | 28.95 | 1045 |
| 1714602600 | 28.5063 | -0.14 | -0.48 | 28.58 | 28.82 | 28.5 | 1540 |
| 1714516200 | 28.6437 | -0.12 | -0.43 | 28.85 | 28.85 | 28.6437 | 371 |
| 1714429800 | 28.767 | 0.26 | 0.91 | 28.71 | 28.767 | 28.71 | 54 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
