News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.42 | 4.65573770492 | 30.5 | 32.04 | 30.07 | 34242 | 31.41820795 | SP |
| 4 | 0.68 | 2.17669654289 | 31.24 | 32.15 | 30.07 | 48198 | 31.27267069 | SP |
| 12 | 1.88 | 6.25832223702 | 30.04 | 32.405 | 28.9201 | 65436 | 30.87859164 | SP |
| 26 | 1.77 | 5.87064676617 | 30.15 | 32.405 | 28.8605 | 39100 | 30.75863387 | SP |
| 52 | 6.64 | 26.2658227848 | 25.28 | 32.405 | 23.1127 | 25223 | 30.09985439 | SP |
| 156 | 6.82 | 27.171314741 | 25.1 | 32.405 | 23.1127 | 20714 | 29.99699408 | SP |
| 260 | 6.82 | 27.171314741 | 25.1 | 32.405 | 23.1127 | 20714 | 29.99699408 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 31.92 | 0.05 | 0.16 | 31.92 | 32.31 | 31.791 | 105935 |
| 1726612200 | 31.87 | 0.17 | 0.54 | 31.84 | 32.04 | 31.74 | 63453 |
| 1726525800 | 31.7 | 0.25 | 0.79 | 31.55 | 31.7 | 31.5099 | 18404 |
| 1726266600 | 31.45 | 0.56 | 1.81 | 31.17 | 31.5 | 31.17 | 38229 |
| 1726180200 | 30.89 | 0.22 | 0.72 | 30.81 | 30.98 | 30.79 | 15770 |
| 1726093800 | 30.67 | 0.08 | 0.27 | 30.5 | 30.7 | 30.07 | 35792 |
| 1726007400 | 30.5878 | -0.11 | -0.37 | 30.74 | 30.74 | 30.32 | 241572 |
| 1725921000 | 30.7 | 0.18 | 0.59 | 30.6 | 30.84 | 30.595 | 9161 |
| 1725661800 | 30.52 | -0.43 | -1.37 | 31 | 31.15 | 30.43 | 16528 |
| 1725575400 | 30.945 | -0.28 | -0.88 | 31.23 | 31.23 | 30.8799 | 9292 |
| 1725489000 | 31.22 | 0.05 | 0.16 | 31.11 | 31.27 | 31.0782 | 13767 |
| 1725402600 | 31.17 | -0.86 | -2.68 | 31.81 | 31.89 | 31.15 | 22291 |
| 1725057000 | 32.0297 | 0.27 | 0.85 | 31.93 | 32.04 | 31.62 | 18652 |
| 1724970600 | 31.761 | 0.22 | 0.70 | 31.83 | 31.9899 | 31.68 | 25585 |
| 1724884200 | 31.54 | -0.24 | -0.76 | 31.63 | 31.81 | 31.46 | 135100 |
| 1724797800 | 31.78 | -0.05 | -0.17 | 31.66 | 31.87 | 31.61 | 88468 |
| 1724711400 | 31.8327 | -0.05 | -0.15 | 32 | 32.15 | 31.8327 | 77248 |
| 1724452200 | 31.8791 | 0.67 | 2.15 | 31.44 | 31.9299 | 31.44 | 17394 |
| 1724365800 | 31.2071 | -0.19 | -0.61 | 31.51 | 31.51 | 31.2071 | 39112 |
| 1724279400 | 31.3981 | 0.31 | 0.99 | 31.24 | 31.4 | 31.12 | 36784 |
| 1724193000 | 31.089 | -0.25 | -0.80 | 31.3 | 31.3 | 30.9668 | 73077 |
| 1724106600 | 31.3401 | 0.28 | 0.91 | 31.1 | 31.36 | 31.1 | 37194 |
| 1723847400 | 31.0586 | 0.08 | 0.25 | 30.94 | 31.09 | 30.919 | 62972 |
| 1723761000 | 30.9805 | 0.59 | 1.94 | 30.84 | 31.0905 | 30.78 | 80480 |
| 1723674600 | 30.3899 | 0.02 | 0.07 | 30.44 | 30.49 | 30.295 | 70120 |
| 1723588200 | 30.3677 | 0.4 | 1.33 | 30.05 | 30.43 | 30 | 78806 |
| 1723501800 | 29.969 | -0.11 | -0.36 | 30.17 | 30.17 | 29.9 | 62538 |
| 1723242600 | 30.0764 | 0.03 | 0.10 | 30.07 | 30.144 | 29.93 | 10523 |
| 1723156200 | 30.0466 | 0.56 | 1.89 | 29.75 | 30.09 | 29.71 | 18440 |
| 1723069800 | 29.49 | -0.34 | -1.12 | 30.24 | 30.2873 | 29.455 | 263694 |
| 1722983400 | 29.825 | 0.25 | 0.83 | 29.65 | 30.21 | 29.51 | 23100 |
| 1722897000 | 29.58 | -0.78 | -2.56 | 29.1 | 29.8383 | 28.9201 | 38666 |
| 1722637800 | 30.3587 | -0.96 | -3.07 | 30.53 | 30.53 | 30.031 | 561487 |
| 1722551400 | 31.319 | -0.72 | -2.25 | 32.04 | 32.15 | 31.07 | 51063 |
| 1722465000 | 32.0415 | 0.15 | 0.47 | 32.1 | 32.405 | 31.93 | 33470 |
| 1722378600 | 31.8908 | 0.14 | 0.44 | 32 | 32.009999 | 31.68 | 27298 |
| 1722292200 | 31.75 | 0.01 | 0.02 | 31.86 | 31.88 | 31.6551 | 16487 |
| 1722033000 | 31.7447 | 0.42 | 1.34 | 31.71 | 31.9 | 31.66 | 59996 |
| 1721946600 | 31.3236 | 0.32 | 1.04 | 31.04 | 31.72 | 31.04 | 28275 |
| 1721860200 | 31.0001 | -0.65 | -2.05 | 31.51 | 31.6321 | 31.0001 | 31541 |
| 1721773800 | 31.6497 | 0.07 | 0.23 | 31.71 | 31.87 | 31.501 | 55404 |
| 1721687400 | 31.5766 | 0.45 | 1.43 | 31.39 | 31.69 | 31.105 | 229001 |
| 1721428200 | 31.1313 | -0.19 | -0.60 | 31.41 | 31.41 | 31.071 | 12413 |
| 1721341800 | 31.32 | -0.28 | -0.89 | 31.69 | 31.9837 | 31.2191 | 232610 |
| 1721255400 | 31.6 | -0.57 | -1.77 | 31.8 | 32.14 | 31.6 | 43631 |
| 1721169000 | 32.1696 | 0.72 | 2.29 | 31.66 | 32.1696 | 31.63 | 71081 |
| 1721082600 | 31.45 | 0.2 | 0.65 | 31.38 | 31.62 | 31.2944 | 106535 |
| 1720823400 | 31.2475 | 0.33 | 1.06 | 31.19 | 31.37 | 31.115 | 94349 |
| 1720737000 | 30.9205 | 0.62 | 2.06 | 30.69 | 31.01 | 30.6584 | 140458 |
| 1720650600 | 30.296 | 0.31 | 1.05 | 30.13 | 30.349 | 30.0529 | 17364 |
| 1720564200 | 29.981 | -0.12 | -0.39 | 30.08 | 30.12 | 29.98 | 22463 |
| 1720477800 | 30.0985 | 0.07 | 0.23 | 30.17 | 30.174 | 30.01 | 7496 |
| 1720218600 | 30.029 | -0.12 | -0.38 | 30.11 | 30.11 | 29.88 | 136204 |
| 1720040640 | 30.1447 | 0.09 | 0.32 | 30.19 | 30.29 | 30.11 | 4248 |
| 1719959400 | 30.05 | 0.04 | 0.13 | 30.04 | 30.1 | 29.9799 | 27046 |
| 1719873000 | 30.0106 | -0.21 | -0.69 | 30.39 | 30.39 | 29.97 | 16743 |
| 1719613800 | 30.22 | 0 | 0.00 | 30.22 | 30.22 | 30.22 | 0 |
| 1719527400 | 30.22 | 0.17 | 0.57 | 30.08 | 30.22 | 30.0227 | 16771 |
| 1719441000 | 30.0486 | -0.11 | -0.37 | 30.04 | 30.06 | 29.97 | 14858 |
| 1719354600 | 30.16 | -0.23 | -0.75 | 30.35 | 30.35 | 30.09 | 12353 |
| 1719268200 | 30.3888 | 0.22 | 0.74 | 30.23 | 30.51 | 30.23 | 6721 |
| 1719009000 | 30.1656 | 0.15 | 0.49 | 30.67 | 30.67 | 29.9999 | 9332 |
| 1718922600 | 30.02 | -0.17 | -0.56 | 30.14 | 30.2004 | 30.02 | 32393 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
