News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.53 | -4.89756722151 | 31.24 | 31.24 | 29.37 | 5976 | 30.44343094 | SP |
| 4 | -0.7 | -2.30187438343 | 30.41 | 32.1009 | 29.37 | 5379 | 31.01550427 | SP |
| 12 | 1.81 | 6.48745519713 | 27.9 | 32.1009 | 27.79 | 5486 | 30.13485888 | SP |
| 26 | 1.24 | 4.35546188971 | 28.47 | 32.1009 | 26.55 | 7890 | 29.10051822 | SP |
| 52 | 3.17 | 11.9442351168 | 26.54 | 32.1009 | 22.81 | 7249 | 27.84737021 | SP |
| 156 | 4.76 | 19.0781563126 | 24.95 | 32.1009 | 17.21 | 7280 | 25.00906722 | SP |
| 260 | 4.76 | 19.0781563126 | 24.95 | 32.1009 | 17.21 | 7280 | 25.00906722 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 29.69 | -0.91 | -2.97 | 30.37 | 30.37 | 29.63 | 7373 |
| 1721774100 | 30.6 | -0.21 | -0.68 | 30.65 | 30.8 | 30.59 | 5463 |
| 1721687700 | 30.81 | 0.41 | 1.35 | 30.76 | 30.8999 | 30.55 | 8802 |
| 1721428500 | 30.4 | -0.31 | -1.01 | 30.68 | 30.68 | 30.29 | 8149 |
| 1721342100 | 30.71 | -0.42 | -1.35 | 31.24 | 31.24 | 30.69 | 2735 |
| 1721255700 | 31.13 | -0.75 | -2.35 | 31.52 | 31.5287 | 31.07 | 5151 |
| 1721169300 | 31.88 | 0.07 | 0.22 | 31.87 | 32 | 31.74 | 5096 |
| 1721082900 | 31.81 | -0.1 | -0.31 | 31.97 | 32.1009 | 31.68 | 4453 |
| 1720823700 | 31.91 | 0.36 | 1.14 | 31.69 | 32.0382 | 31.69 | 3811 |
| 1720737300 | 31.55 | -0.39 | -1.22 | 31.92 | 32.07 | 31.55 | 11227 |
| 1720650900 | 31.94 | 0.43 | 1.36 | 31.69 | 31.95 | 31.53 | 5416 |
| 1720564500 | 31.51 | -0.15 | -0.47 | 31.66 | 31.66 | 31.51 | 6973 |
| 1720478100 | 31.66 | 0.49 | 1.57 | 31.39 | 31.66 | 31.39 | 5264 |
| 1720218900 | 31.17 | 0.23 | 0.74 | 30.91 | 31.29 | 30.91 | 2138 |
| 1720040640 | 30.94 | 0.3 | 0.98 | 30.68 | 30.94 | 30.68 | 782 |
| 1719959700 | 30.64 | 0.23 | 0.76 | 30.25 | 30.64 | 30.25 | 2306 |
| 1719873300 | 30.41 | -0.09 | -0.30 | 30.64 | 30.64 | 30.17 | 6729 |
| 1719614100 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1719527700 | 30.5 | 0.1 | 0.33 | 30.41 | 30.5799 | 30.4 | 9780 |
| 1719441300 | 30.4 | 0.09 | 0.30 | 30.35 | 30.4299 | 30.2901 | 6916 |
| 1719354900 | 30.31 | 0.14 | 0.46 | 30.22 | 30.3183 | 30.11 | 6327 |
| 1719268500 | 30.17 | -0.33 | -1.08 | 30.41 | 30.5 | 30.17 | 5595 |
| 1719009300 | 30.5 | -0.12 | -0.39 | 30.44 | 30.5 | 30.32 | 2617 |
| 1718922900 | 30.62 | 0.01 | 0.03 | 30.78 | 30.8899 | 30.51 | 6557 |
| 1718750100 | 30.61 | -0.04 | -0.13 | 30.6 | 30.77 | 30.6 | 4423 |
| 1718663700 | 30.65 | 0.38 | 1.26 | 30.27 | 30.65 | 30.16 | 3892 |
| 1718404500 | 30.27 | 0.09 | 0.30 | 30.15 | 30.27 | 30.15 | 6511 |
| 1718318100 | 30.18 | 0.02 | 0.07 | 30.74 | 30.74 | 30.09 | 15969 |
| 1718231700 | 30.16 | 0.46 | 1.55 | 30 | 30.3 | 30 | 3661 |
| 1718145300 | 29.7 | 0.04 | 0.13 | 29.53 | 29.7 | 29.52 | 5721 |
| 1718058900 | 29.66 | -0.08 | -0.26 | 29.58 | 29.74 | 29.47 | 4621 |
| 1717799700 | 29.7378 | -0.21 | -0.71 | 29.99 | 29.99 | 29.71 | 1529 |
| 1717713300 | 29.95 | 0.04 | 0.13 | 30 | 30.09 | 29.94 | 4721 |
| 1717626900 | 29.91 | 0.56 | 1.89 | 29.56 | 29.955 | 29.56 | 5195 |
| 1717540500 | 29.3547 | 0.06 | 0.22 | 29.3 | 29.3547 | 29.19 | 4482 |
| 1717454100 | 29.29 | 0.13 | 0.45 | 29.43 | 29.43 | 29.095 | 3896 |
| 1717194900 | 29.16 | 0.02 | 0.08 | 29.22 | 29.22 | 28.7283 | 5802 |
| 1717108500 | 29.1362 | -0.24 | -0.83 | 29.44 | 29.44 | 29.1101 | 6933 |
| 1717022100 | 29.38 | -0.45 | -1.51 | 29.51 | 29.6 | 29.36 | 2879 |
| 1716935700 | 29.83 | 0.14 | 0.47 | 29.83 | 29.88 | 29.6633 | 11268 |
| 1716590100 | 29.69 | 0.37 | 1.26 | 29.42 | 29.7 | 29.42 | 4761 |
| 1716503700 | 29.32 | -0.35 | -1.18 | 29.91 | 29.91 | 29.25 | 5074 |
| 1716417300 | 29.6693 | -0.16 | -0.54 | 29.86 | 29.86 | 29.6693 | 3929 |
| 1716330900 | 29.83 | -0.17 | -0.57 | 29.89 | 29.89 | 29.69 | 4854 |
| 1716244500 | 30 | 0.24 | 0.81 | 29.84 | 30 | 29.84 | 8944 |
| 1715985300 | 29.76 | -0.1 | -0.33 | 29.86 | 29.9682 | 29.691 | 4377 |
| 1715898900 | 29.86 | -0.09 | -0.30 | 29.89 | 30 | 29.85 | 4164 |
| 1715812500 | 29.95 | 0.55 | 1.87 | 29.54 | 29.99 | 29.54 | 6963 |
| 1715726100 | 29.4 | 0.34 | 1.18 | 29 | 29.4 | 29 | 9510 |
| 1715639700 | 29.0584 | 0.13 | 0.44 | 28.92 | 29.06 | 28.92 | 5495 |
| 1715380500 | 28.93 | -0.04 | -0.14 | 29.12 | 29.12 | 28.8 | 7538 |
| 1715294100 | 28.97 | 0.08 | 0.28 | 28.94 | 28.98 | 28.92 | 1181 |
| 1715207700 | 28.89 | -0.11 | -0.38 | 28.83 | 28.96 | 28.83 | 547 |
| 1715121300 | 29 | 0 | 0.00 | 29 | 29.2499 | 29 | 5941 |
| 1715034900 | 29 | 0.38 | 1.33 | 28.72 | 29 | 28.72 | 7988 |
| 1714775700 | 28.62 | 0.47 | 1.67 | 28.47 | 28.655 | 28.47 | 7729 |
| 1714689300 | 28.15 | 0.59 | 2.15 | 27.9 | 28.15 | 27.79 | 2218 |
| 1714602900 | 27.5572 | -0.07 | -0.26 | 27.54 | 28.1199 | 27.43 | 2758 |
| 1714516500 | 27.63 | -0.5 | -1.78 | 28.04 | 28.1299 | 27.63 | 8612 |
| 1714430100 | 28.13 | 0.09 | 0.32 | 28.02 | 28.18 | 28 | 6983 |
| 1714170900 | 28.04 | 0.62 | 2.26 | 27.8 | 28.055 | 27.79 | 7142 |
| 1714084500 | 27.42 | -0.25 | -0.90 | 27.1 | 27.455 | 26.93 | 3409 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
