News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0338638672536 | 29.53 | 29.75 | 29.43 | 2070 | 29.65258933 | SP |
| 4 | -0.37 | -1.23787219806 | 29.89 | 30.39 | 29.34 | 2373 | 29.85555215 | SP |
| 12 | -2.02 | -6.40456563094 | 31.54 | 32.02 | 29.05 | 2169 | 30.16865674 | SP |
| 26 | 0.62 | 2.14532871972 | 28.9 | 32.585 | 28.11 | 3027 | 30.18172054 | SP |
| 52 | 4.52 | 18.08 | 25 | 32.585 | 23.39 | 2730 | 28.3835845 | SP |
| 156 | 4.46 | 17.7972865124 | 25.06 | 32.585 | 23.39 | 3009 | 28.01254048 | SP |
| 260 | 4.46 | 17.7972865124 | 25.06 | 32.585 | 23.39 | 3009 | 28.01254048 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 29.52 | -0.14 | -0.47 | 29.59 | 29.6101 | 29.52 | 954 |
| 1719268500 | 29.66 | 0.23 | 0.78 | 29.47 | 29.75 | 29.43 | 4643 |
| 1719009300 | 29.43 | -0.29 | -0.99 | 29.44 | 29.44 | 29.43 | 334 |
| 1718922900 | 29.7235 | 0.14 | 0.49 | 29.53 | 29.7235 | 29.53 | 2347 |
| 1718750100 | 29.58 | -0.06 | -0.21 | 29.59 | 29.6806 | 29.58 | 2533 |
| 1718663700 | 29.6422 | 0.18 | 0.62 | 29.34 | 29.6537 | 29.34 | 1807 |
| 1718404500 | 29.4589 | -0.17 | -0.58 | 29.5 | 29.5 | 29.4 | 1347 |
| 1718318100 | 29.63 | -0.48 | -1.59 | 29.82 | 29.99 | 29.53 | 2543 |
| 1718231700 | 30.11 | 0.39 | 1.31 | 30.21 | 30.39 | 30.11 | 699 |
| 1718145300 | 29.72 | -0.33 | -1.08 | 29.86 | 29.86 | 29.6857 | 2121 |
| 1718058900 | 30.0459 | 0.06 | 0.21 | 29.85 | 30.0459 | 29.85 | 12704 |
| 1717799700 | 29.9831 | -0.21 | -0.70 | 30.28 | 30.28 | 29.9831 | 794 |
| 1717713300 | 30.1939 | 0.02 | 0.06 | 30.17 | 30.1939 | 30.17 | 144 |
| 1717626900 | 30.1748 | 0.24 | 0.79 | 30.04 | 30.19 | 30.03 | 3302 |
| 1717540500 | 29.9369 | -0.03 | -0.11 | 29.84 | 29.9369 | 29.84 | 493 |
| 1717454100 | 29.97 | 0.07 | 0.23 | 29.98 | 29.98 | 29.71 | 1171 |
| 1717194900 | 29.8999 | -0 | -0.01 | 30.09 | 30.09 | 29.77 | 1402 |
| 1717108500 | 29.9023 | 0.08 | 0.28 | 30.1 | 30.1 | 29.9023 | 4215 |
| 1717022100 | 29.82 | -0.42 | -1.39 | 29.89 | 29.9243 | 29.82 | 1613 |
| 1716935700 | 30.24 | -0.2 | -0.67 | 30.36 | 30.37 | 30.24 | 4626 |
| 1716590100 | 30.4434 | 0.44 | 1.46 | 30.19 | 30.4434 | 30.19 | 2467 |
| 1716503700 | 30.005 | -0.39 | -1.28 | 30.37 | 30.37 | 29.9699 | 4510 |
| 1716417300 | 30.3932 | -0.18 | -0.59 | 30.49 | 30.49 | 30.3932 | 51 |
| 1716330900 | 30.5746 | -0.15 | -0.47 | 30.67 | 30.67 | 30.51 | 267 |
| 1716244500 | 30.72 | 0.15 | 0.50 | 30.54 | 30.72 | 30.54 | 3511 |
| 1715985300 | 30.5684 | 0.09 | 0.29 | 30.45 | 30.5684 | 30.45 | 1931 |
| 1715898900 | 30.4785 | -0.07 | -0.23 | 30.55 | 30.5607 | 30.4785 | 1217 |
| 1715812500 | 30.55 | 0.2 | 0.66 | 30.34 | 30.55 | 30.34 | 1116 |
| 1715726100 | 30.35 | 0.2 | 0.66 | 30.19 | 30.3752 | 30.19 | 1789 |
| 1715639700 | 30.15 | -0.07 | -0.25 | 30.35 | 30.35 | 30.15 | 1901 |
| 1715380500 | 30.2243 | -0.09 | -0.30 | 30.37 | 30.37 | 30.2243 | 654 |
| 1715294100 | 30.315 | 0.16 | 0.51 | 30.16 | 30.315 | 30.15 | 2008 |
| 1715207700 | 30.16 | -0.12 | -0.40 | 30.01 | 30.16 | 30 | 1411 |
| 1715121300 | 30.28 | 0.11 | 0.36 | 30.28 | 30.33 | 30.28 | 2395 |
| 1715034900 | 30.17 | 0.52 | 1.75 | 29.95 | 30.17 | 29.95 | 1586 |
| 1714775700 | 29.65 | 0.16 | 0.56 | 29.74 | 29.74 | 29.65 | 1917 |
| 1714689300 | 29.4857 | 0.39 | 1.33 | 29.3 | 29.4857 | 29.3 | 544 |
| 1714602900 | 29.1 | -0.12 | -0.41 | 29.05 | 29.5001 | 29.05 | 2460 |
| 1714516500 | 29.22 | -0.47 | -1.58 | 29.69 | 29.69 | 29.22 | 3529 |
| 1714430100 | 29.69 | -0.11 | -0.37 | 29.76 | 29.86 | 29.66 | 6922 |
| 1714170900 | 29.8 | 0.08 | 0.27 | 29.62 | 29.86 | 29.62 | 1180 |
| 1714084500 | 29.72 | -0.44 | -1.47 | 29.64 | 29.72 | 29.57 | 2565 |
| 1713998100 | 30.1641 | -0.2 | -0.66 | 30.3 | 30.3 | 30.12 | 2189 |
| 1713911700 | 30.3651 | 0.43 | 1.42 | 29.97 | 30.3651 | 29.97 | 1236 |
| 1713825300 | 29.9397 | 0.35 | 1.19 | 29.89 | 29.9397 | 29.76 | 1123 |
| 1713566100 | 29.5866 | -0.04 | -0.15 | 29.61 | 29.61 | 29.53 | 806 |
| 1713479700 | 29.63 | -0.13 | -0.44 | 29.67 | 30.0042 | 29.63 | 1054 |
| 1713393300 | 29.7609 | 0.01 | 0.03 | 29.9 | 29.9 | 29.7609 | 587 |
| 1713306900 | 29.7514 | -0.33 | -1.09 | 29.96 | 29.96 | 29.72 | 3722 |
| 1713220500 | 30.08 | -0.47 | -1.54 | 30.78 | 30.78 | 30 | 3609 |
| 1712961300 | 30.55 | -0.67 | -2.15 | 30.96 | 30.96 | 30.5 | 2978 |
| 1712874900 | 31.22 | 0.07 | 0.22 | 31.14 | 31.285 | 30.91 | 2189 |
| 1712788500 | 31.15 | -0.53 | -1.67 | 31.22 | 31.22 | 31.03 | 1832 |
| 1712702100 | 31.68 | -0.07 | -0.22 | 31.85 | 31.85 | 31.54 | 1270 |
| 1712615700 | 31.75 | 0.3 | 0.95 | 31.48 | 31.84 | 31.48 | 4690 |
| 1712356500 | 31.45 | -0.11 | -0.35 | 31.35 | 31.6 | 31.35 | 2449 |
| 1712270100 | 31.56 | -0.2 | -0.63 | 32.02 | 32.02 | 31.36 | 1543 |
| 1712183700 | 31.76 | 0.21 | 0.67 | 31.54 | 31.79 | 31.54 | 2504 |
| 1712097300 | 31.55 | -0.37 | -1.16 | 31.6 | 31.6 | 31.36 | 3186 |
| 1712010900 | 31.9193 | -0.3 | -0.93 | 32.28 | 32.28 | 31.875 | 3662 |
| 1711665300 | 32.22 | -0.02 | -0.08 | 32.189999 | 32.345 | 32.189999 | 4109 |
| 1711578900 | 32.244999 | 0.18 | 0.58 | 32.31 | 32.35 | 32.1 | 1696 |
| 1711492500 | 32.06 | 0 | 0.01 | 32.09 | 32.229999 | 32.06 | 1872 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
