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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 31.9775 | -0.05 | -0.16 | 32.085 | 32.085 | 31.945 | 6239 |
| 1721320200 | 32.03 | -0.09 | -0.27 | 32.11 | 32.1875 | 32.0175 | 6269 |
| 1721233800 | 32.1175 | -0.17 | -0.54 | 32.09 | 32.15 | 32.0775 | 3335 |
| 1721147400 | 32.292499 | -0.01 | -0.04 | 32.292499 | 32.292499 | 32.292499 | 0 |
| 1721061000 | 32.305 | 0.05 | 0.15 | 32.33 | 32.34 | 32.2825 | 10900 |
| 1720801800 | 32.2575 | 0.14 | 0.44 | 32.2575 | 32.2575 | 32.2575 | 0 |
| 1720715400 | 32.115 | -0.04 | -0.12 | 32.115 | 32.115 | 32.115 | 0 |
| 1720629000 | 32.155 | 0.05 | 0.14 | 32.155 | 32.155 | 32.155 | 0 |
| 1720542600 | 32.11 | 0.01 | 0.03 | 32.11 | 32.11 | 32.11 | 0 |
| 1720456200 | 32.1 | 0.07 | 0.20 | 32.185 | 32.185 | 32.095 | 4244 |
| 1720197000 | 32.034999 | 0.04 | 0.12 | 32.034999 | 32.034999 | 32.034999 | 0 |
| 1720110600 | 31.9975 | -0 | -0.02 | 31.9975 | 31.9975 | 31.9975 | 0 |
| 1720024200 | 32.002499 | 0.1 | 0.31 | 32.002499 | 32.002499 | 32.002499 | 0 |
| 1719937800 | 31.905 | 0.07 | 0.23 | 31.905 | 31.905 | 31.905 | 0 |
| 1719851400 | 31.8325 | 0.03 | 0.10 | 31.8325 | 31.8325 | 31.8325 | 0 |
| 1719592200 | 31.8 | -0.03 | -0.09 | 31.87 | 31.95 | 31.7625 | 6950 |
| 1719505800 | 31.8275 | 0.03 | 0.08 | 31.795 | 31.865 | 31.7725 | 4085 |
| 1719419400 | 31.8025 | 0.01 | 0.02 | 31.8025 | 31.8025 | 31.8025 | 0 |
| 1719333000 | 31.795 | -0.05 | -0.16 | 31.795 | 31.795 | 31.795 | 0 |
| 1719246600 | 31.8475 | 0.07 | 0.21 | 31.91 | 31.9475 | 31.8175 | 1575 |
| 1718987400 | 31.78 | -0.07 | -0.21 | 31.78 | 31.78 | 31.78 | 0 |
| 1718901000 | 31.8475 | 0.02 | 0.06 | 31.8475 | 31.8475 | 31.8475 | 0 |
| 1718814600 | 31.8275 | 0.05 | 0.14 | 31.8275 | 31.8275 | 31.8275 | 0 |
| 1718728200 | 31.7825 | 0.06 | 0.20 | 31.7825 | 31.7825 | 31.7825 | 0 |
| 1718641800 | 31.72 | -0.01 | -0.03 | 31.62 | 31.7225 | 31.5775 | 8619 |
| 1718382600 | 31.73 | 0.08 | 0.26 | 31.725 | 31.73 | 31.655 | 80 |
| 1718296200 | 31.6475 | -0.06 | -0.17 | 31.77 | 32.487499 | 31.635 | 10983 |
| 1718209800 | 31.7025 | 0.22 | 0.71 | 31.55 | 31.7275 | 31.5325 | 2946 |
| 1718123400 | 31.48 | 0.03 | 0.10 | 31.505 | 31.5225 | 31.465 | 9414 |
| 1718037000 | 31.45 | -0.03 | -0.10 | 31.45 | 31.45 | 31.45 | 0 |
| 1717777800 | 31.4825 | 0.01 | 0.02 | 31.4825 | 31.4825 | 31.4825 | 0 |
| 1717691400 | 31.4775 | 0.08 | 0.25 | 31.54 | 31.54 | 31.4725 | 1 |
| 1717605000 | 31.4 | 0.3 | 0.96 | 31.465 | 31.465 | 31.3975 | 174 |
| 1717518600 | 31.1 | -0.11 | -0.34 | 31.18 | 31.29 | 31.095 | 6840 |
| 1717432200 | 31.205 | 0.14 | 0.44 | 31.25 | 31.285 | 31.185 | 13600 |
| 1717173000 | 31.0675 | -0.09 | -0.30 | 31.0675 | 31.0675 | 31.0675 | 0 |
| 1717086600 | 31.16 | -0.04 | -0.12 | 31.16 | 31.16 | 31.16 | 0 |
| 1717000200 | 31.1975 | -0.12 | -0.38 | 31.1975 | 31.1975 | 31.1975 | 0 |
| 1716913800 | 31.315 | 0.05 | 0.14 | 31.385 | 31.385 | 31.315 | 20 |
| 1716568200 | 31.27 | -0.06 | -0.18 | 31.27 | 31.27 | 31.27 | 0 |
| 1716481800 | 31.325 | 0 | 0.00 | 31.29 | 31.3775 | 31.265 | 6650 |
| 1716395400 | 31.325 | 0 | 0.01 | 31.325 | 31.325 | 31.325 | 0 |
| 1716309000 | 31.3225 | 0.01 | 0.02 | 31.3225 | 31.3225 | 31.3225 | 0 |
| 1716222600 | 31.3175 | 0.15 | 0.47 | 31.3175 | 31.3175 | 31.3175 | 0 |
| 1715963400 | 31.1725 | -0.11 | -0.34 | 31.15 | 31.27 | 31.15 | 860 |
| 1715877000 | 31.2775 | 0.06 | 0.20 | 31.215 | 31.2925 | 31.1975 | 10442 |
| 1715790600 | 31.215 | 0.17 | 0.56 | 31.215 | 31.215 | 31.215 | 0 |
| 1715704200 | 31.0425 | 0.14 | 0.44 | 31.0425 | 31.0425 | 31.0425 | 0 |
| 1715617800 | 30.9075 | 0.04 | 0.12 | 30.955 | 30.955 | 30.805 | 902 |
| 1715358600 | 30.87 | 0.04 | 0.11 | 30.87 | 30.87 | 30.87 | 0 |
| 1715272200 | 30.835 | 0.15 | 0.50 | 30.86 | 30.86 | 30.7625 | 300 |
| 1715185800 | 30.6825 | -0.11 | -0.35 | 30.6825 | 30.6825 | 30.6825 | 0 |
| 1715099400 | 30.79 | 0.18 | 0.60 | 29.1 | 30.8725 | 29.1 | 3590 |
| 1714753800 | 30.605 | 0.22 | 0.71 | 30.6 | 30.7025 | 30.5725 | 5280 |
| 1714667400 | 30.39 | 0.02 | 0.05 | 30.3 | 30.44 | 30.3 | 300 |
| 1714581000 | 30.375 | -0.16 | -0.52 | 30.3 | 30.39 | 30.3 | 854 |
| 1714494600 | 30.535 | -0.08 | -0.25 | 30.535 | 30.535 | 30.535 | 0 |
| 1714408200 | 30.6125 | 0.04 | 0.14 | 30.6125 | 30.6125 | 30.6125 | 0 |
| 1714149000 | 30.57 | 0.25 | 0.83 | 30.625 | 30.625 | 30.51 | 1758 |
| 1714062600 | 30.3175 | -0.03 | -0.09 | 30.34 | 30.34 | 30.265 | 181 |
| 1713976200 | 30.345 | -0.11 | -0.34 | 30.485 | 30.5275 | 30.08 | 320 |
| 1713889800 | 30.45 | 0.36 | 1.20 | 30.49 | 30.49 | 30.42 | 963 |
| 1713803400 | 30.09 | -0.11 | -0.35 | 30.09 | 30.09 | 30.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
