News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7156 | 2.33627162912 | 30.63 | 31.06 | 30 | 326 | 30.47892187 | SP |
| 4 | 2.3656 | 8.16287094548 | 28.98 | 31.06 | 28.67 | 269 | 29.82895924 | SP |
| 12 | 2.2856 | 7.86510667584 | 29.06 | 31.06 | 28.12 | 401 | 29.29837784 | SP |
| 26 | 0.8456 | 2.77245901639 | 30.5 | 33 | 28.12 | 568 | 30.69266481 | SP |
| 52 | 5.6249 | 21.8691559716 | 25.7207 | 33 | 23.76 | 407 | 29.59725907 | SP |
| 156 | 5.6249 | 21.8691559716 | 25.7207 | 33 | 23.76 | 407 | 29.59725907 | SP |
| 260 | 5.6249 | 21.8691559716 | 25.7207 | 33 | 23.76 | 407 | 29.59725907 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 30.98 | 0.36 | 1.18 | 30.7 | 30.98 | 30.7 | 486 |
| 1720823700 | 30.62 | 0.21 | 0.69 | 30.46 | 30.62 | 30.46 | 41 |
| 1720737300 | 30.41 | 0.19 | 0.64 | 30.36 | 30.41 | 30.36 | 312 |
| 1720650900 | 30.2158 | 0.03 | 0.09 | 30 | 30.2158 | 30 | 6 |
| 1720564500 | 30.19 | -0.41 | -1.34 | 30.63 | 30.63 | 30.1847 | 783 |
| 1720478100 | 30.6 | -0.08 | -0.26 | 30.71 | 30.71 | 30.49 | 227 |
| 1720218900 | 30.68 | 0.11 | 0.36 | 30.48 | 30.68 | 30.48 | 149 |
| 1720040640 | 30.57 | 0.22 | 0.72 | 30.34 | 30.57 | 30.34 | 103 |
| 1719959700 | 30.35 | 0.15 | 0.50 | 30.12 | 30.35 | 30.12 | 30 |
| 1719873300 | 30.2 | 0.08 | 0.27 | 30.26 | 30.26 | 30.2 | 451 |
| 1719614100 | 30.12 | 0.08 | 0.27 | 30.06 | 30.12 | 30.06 | 154 |
| 1719527700 | 30.04 | 0.9 | 3.09 | 29.17 | 30.04 | 29.17 | 99 |
| 1719441300 | 29.1403 | -0.01 | -0.02 | 29.05 | 29.1403 | 29.05 | 117 |
| 1719354900 | 29.1453 | 0.15 | 0.50 | 29.1715 | 29.1715 | 29.1453 | 308 |
| 1719268500 | 29 | 0.01 | 0.03 | 28.95 | 29.1572 | 28.95 | 908 |
| 1719009300 | 28.99 | 0.3 | 1.05 | 28.67 | 28.99 | 28.67 | 213 |
| 1718922900 | 28.69 | -0.21 | -0.73 | 28.7 | 28.7476 | 28.69 | 154 |
| 1718750100 | 28.9 | -0.06 | -0.21 | 28.98 | 28.98 | 28.85 | 309 |
| 1718663700 | 28.96 | -0.03 | -0.10 | 28.84 | 29.03 | 28.84 | 299 |
| 1718404500 | 28.9896 | -0.11 | -0.38 | 29 | 29 | 28.87 | 1277 |
| 1718318100 | 29.1 | -0.35 | -1.19 | 29.52 | 29.52 | 29.1 | 595 |
| 1718231700 | 29.45 | 0.32 | 1.10 | 29.48 | 29.68 | 29.42 | 1278 |
| 1718145300 | 29.13 | -0.01 | -0.03 | 28.97 | 29.1857 | 28.97 | 425 |
| 1718058900 | 29.14 | 0.51 | 1.78 | 28.62 | 29.14 | 28.62 | 620 |
| 1717799700 | 28.63 | 0.04 | 0.14 | 28.59 | 28.63 | 28.5 | 1806 |
| 1717713300 | 28.59 | -0.1 | -0.35 | 28.61 | 28.63 | 28.55 | 783 |
| 1717626900 | 28.69 | 0.56 | 1.99 | 28.45 | 28.69 | 28.45 | 11 |
| 1717540500 | 28.13 | 0.01 | 0.04 | 28.17 | 28.25 | 28.13 | 757 |
| 1717454100 | 28.12 | -0.31 | -1.09 | 28.595 | 28.595 | 28.12 | 961 |
| 1717194900 | 28.43 | 0.06 | 0.21 | 28.41 | 28.43 | 28.41 | 41 |
| 1717108500 | 28.37 | -0.52 | -1.80 | 28.91 | 28.91 | 28.27 | 330 |
| 1717022100 | 28.89 | -0.29 | -1.00 | 28.82 | 28.96 | 28.82 | 502 |
| 1716935700 | 29.181 | -0.34 | -1.15 | 29.38 | 29.38 | 29.181 | 36 |
| 1716590100 | 29.52 | 0.12 | 0.41 | 29.45 | 29.52 | 29.45 | 143 |
| 1716503700 | 29.4 | -0.26 | -0.87 | 29.92 | 29.92 | 29.4 | 123 |
| 1716417300 | 29.6591 | -0.11 | -0.37 | 29.77 | 29.7728 | 29.6591 | 114 |
| 1716330900 | 29.77 | -0.34 | -1.14 | 29.72 | 29.77 | 29.72 | 566 |
| 1716244500 | 30.1147 | 0.23 | 0.79 | 30.1147 | 30.1147 | 30.1147 | 90 |
| 1715985300 | 29.88 | -0.16 | -0.53 | 29.9 | 29.9 | 29.88 | 13 |
| 1715898900 | 30.04 | 0.06 | 0.20 | 30 | 30.04 | 29.96 | 552 |
| 1715812500 | 29.98 | 0.43 | 1.46 | 29.77 | 29.98 | 29.77 | 873 |
| 1715726100 | 29.55 | 0.24 | 0.82 | 29.4 | 29.55 | 29.4 | 301 |
| 1715639700 | 29.31 | 0.18 | 0.62 | 29.28 | 29.3353 | 29.28 | 611 |
| 1715380500 | 29.13 | -0.25 | -0.84 | 29.37 | 29.37 | 29.13 | 27 |
| 1715294100 | 29.3769 | 0.12 | 0.40 | 29.32 | 29.3769 | 29.32 | 2 |
| 1715207700 | 29.26 | -0.44 | -1.48 | 29.46 | 29.46 | 29.26 | 14 |
| 1715121300 | 29.7 | -0.2 | -0.67 | 29.81 | 29.83 | 29.7 | 1023 |
| 1715034900 | 29.9 | 0.57 | 1.94 | 29.47 | 29.9 | 29.47 | 295 |
| 1714775700 | 29.33 | -0.04 | -0.14 | 29.69 | 29.69 | 29.33 | 11 |
| 1714689300 | 29.37 | 0.1 | 0.34 | 29.26 | 29.37 | 29.26 | 405 |
| 1714602900 | 29.27 | 0.1 | 0.34 | 29.08 | 29.27 | 29.08 | 746 |
| 1714516500 | 29.17 | -0.57 | -1.92 | 29.53 | 29.53 | 29.17 | 1335 |
| 1714430100 | 29.74 | 0.1 | 0.34 | 29.82 | 29.8528 | 29.74 | 511 |
| 1714170900 | 29.64 | 0.44 | 1.51 | 29.55 | 29.64 | 29.55 | 522 |
| 1714084500 | 29.2 | -0.37 | -1.25 | 29.2 | 29.2 | 29.2 | 2 |
| 1713998100 | 29.57 | 0.11 | 0.37 | 29.61 | 29.61 | 29.57 | 27 |
| 1713911700 | 29.46 | 0.52 | 1.80 | 29.06 | 29.46 | 29.06 | 5 |
| 1713825300 | 28.94 | 0.38 | 1.33 | 28.83 | 28.94 | 28.83 | 32 |
| 1713566100 | 28.56 | -0.19 | -0.66 | 28.7 | 28.7 | 28.56 | 15 |
| 1713479700 | 28.75 | 0.03 | 0.12 | 28.8 | 28.8 | 28.63 | 619 |
| 1713393300 | 28.7163 | -0.16 | -0.57 | 29.03 | 29.03 | 28.7163 | 607 |
| 1713306900 | 28.88 | -0.17 | -0.59 | 28.87 | 28.88 | 28.87 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
