News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.808625336927 | 29.68 | 31.095 | 28.86 | 152048 | 29.6668021 | SP |
| 4 | 5.05 | 20.3055890631 | 24.87 | 32.2101 | 24.37 | 166530 | 29.13420547 | SP |
| 12 | 4.43 | 17.3793644566 | 25.49 | 32.2101 | 22.015 | 149335 | 26.22907701 | SP |
| 26 | -8.16 | -21.4285714286 | 38.08 | 38.225 | 22.015 | 152737 | 27.12694606 | SP |
| 52 | -4.93 | -14.1463414634 | 34.85 | 47.6573 | 22.015 | 180294 | 33.89760534 | SP |
| 156 | -1.77 | -5.58535815715 | 31.69 | 84.94 | 22.015 | 327756 | 48.78225492 | SP |
| 260 | 3.86 | 14.8119723715 | 26.06 | 84.94 | 4.045 | 287155 | 37.79008739 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 29.47 | -0.73 | -2.42 | 29.74 | 30.385 | 29.38 | 119124 |
| 1735601400 | 30.2 | 0.36 | 1.21 | 30.01 | 31.095 | 30.01 | 233880 |
| 1735342200 | 29.84 | 0.91 | 3.15 | 29.39 | 30.06 | 28.86 | 103726 |
| 1735255800 | 28.93 | -0.27 | -0.92 | 29.68 | 29.75 | 28.88 | 158341 |
| 1735077840 | 29.2 | -0.49 | -1.65 | 29.79 | 30.085 | 29.09 | 57274 |
| 1734996600 | 29.69 | -0.69 | -2.27 | 30.45 | 30.78 | 29.61 | 260377 |
| 1734737400 | 30.38 | -1.82 | -5.65 | 32 | 32 | 29.425 | 320713 |
| 1734651000 | 32.2 | 1.61 | 5.26 | 30.22 | 32.210099 | 29.8 | 584609 |
| 1734564600 | 30.59 | 3.25 | 11.89 | 27.31 | 30.59 | 27.17 | 248188 |
| 1734478200 | 27.34 | 0.48 | 1.79 | 27.16 | 27.56 | 26.59 | 103971 |
| 1734391800 | 26.86 | 0.31 | 1.17 | 26.37 | 26.978 | 25.9705 | 102045 |
| 1734132600 | 26.55 | 0.4 | 1.53 | 26.14 | 26.64 | 26.07 | 69786 |
| 1734046200 | 26.15 | 0.12 | 0.46 | 26.03 | 26.15 | 25.28 | 163499 |
| 1733959800 | 26.03 | 0.18 | 0.70 | 25.46 | 26.27 | 25.44 | 124092 |
| 1733873400 | 25.85 | 1.21 | 4.91 | 24.84 | 26.0696 | 24.83 | 100425 |
| 1733787000 | 24.64 | -0.14 | -0.56 | 24.56 | 24.93 | 24.41 | 115843 |
| 1733527800 | 24.78 | 0.09 | 0.36 | 24.37 | 25.0602 | 24.26 | 76717 |
| 1733441400 | 24.69 | 0.24 | 0.98 | 24.87 | 25.0984 | 24.56 | 94386 |
| 1733355000 | 24.45 | 0.26 | 1.07 | 24.37 | 24.8499 | 24.24 | 74072 |
| 1733268600 | 24.19 | 0.45 | 1.90 | 23.82 | 24.24 | 23.64 | 263259 |
| 1733182200 | 23.74 | 1.02 | 4.49 | 22.9 | 24.0399 | 22.9 | 154042 |
| 1732917840 | 22.72 | 0.32 | 1.43 | 22.22 | 22.77 | 22.13 | 80705 |
| 1732750200 | 22.4 | -0.42 | -1.84 | 22.69 | 22.69 | 22.015 | 229934 |
| 1732663800 | 22.82 | -0.32 | -1.38 | 23.31 | 23.5248 | 22.7226 | 98548 |
| 1732577400 | 23.14 | -0.97 | -4.02 | 23.7 | 23.7 | 22.87 | 122320 |
| 1732318200 | 24.11 | -0.61 | -2.47 | 24.33 | 24.44 | 23.99 | 82444 |
| 1732231800 | 24.72 | -0.45 | -1.79 | 25.04 | 25.41 | 24.43 | 123000 |
| 1732145400 | 25.17 | 0.14 | 0.56 | 25.27 | 25.72 | 25.1 | 113124 |
| 1732059000 | 25.03 | -0.27 | -1.07 | 25.43 | 25.88 | 24.8062 | 139618 |
| 1731972600 | 25.3 | -0.73 | -2.80 | 26.2 | 26.53 | 25.3 | 129788 |
| 1731713400 | 26.03 | -0.06 | -0.23 | 26.15 | 26.7087 | 25.88 | 188806 |
| 1731627000 | 26.09 | 0.84 | 3.33 | 25.4 | 26.16 | 25.4 | 184645 |
| 1731540600 | 25.25 | -0.75 | -2.88 | 25.17 | 25.4799 | 24.745 | 140335 |
| 1731454200 | 26 | 1.01 | 4.04 | 25.1 | 26 | 24.965 | 112136 |
| 1731367800 | 24.99 | 0.59 | 2.42 | 24.3 | 25.02 | 24.15 | 94085 |
| 1731108600 | 24.4 | -1.26 | -4.91 | 25.51 | 25.51 | 24.14 | 145987 |
| 1731022200 | 25.66 | -0.95 | -3.57 | 26.14 | 26.39 | 25.42 | 182516 |
| 1730935800 | 26.61 | 1.97 | 8.00 | 25.18 | 27.3101 | 24.72 | 330758 |
| 1730849400 | 24.64 | -1.02 | -3.98 | 25.72 | 26.25 | 24.58 | 148649 |
| 1730763000 | 25.66 | -0.89 | -3.35 | 26.07 | 26.2746 | 25.51 | 76884 |
| 1730500200 | 26.55 | 0.92 | 3.59 | 25.27 | 26.56 | 25.0706 | 159219 |
| 1730413800 | 25.63 | 1.25 | 5.13 | 25 | 25.63 | 24.5448 | 149761 |
| 1730327400 | 24.38 | -0.25 | -1.02 | 24.59 | 24.64 | 23.88 | 110146 |
| 1730241000 | 24.63 | 0.64 | 2.67 | 24.09 | 24.74 | 23.86 | 147337 |
| 1730154600 | 23.99 | -0.16 | -0.66 | 23.89 | 24.1 | 23.2618 | 89823 |
| 1729895400 | 24.15 | 0.6 | 2.55 | 22.93 | 24.22 | 22.77 | 217964 |
| 1729809000 | 23.55 | -0.22 | -0.93 | 23.59 | 23.89 | 23.23 | 120157 |
| 1729722600 | 23.77 | -0.72 | -2.94 | 24.6 | 24.74 | 23.66 | 180359 |
| 1729636200 | 24.49 | -0.11 | -0.45 | 24.69 | 24.91 | 24.18 | 130746 |
| 1729549800 | 24.6 | 1.49 | 6.45 | 23.29 | 24.6401 | 23.29 | 124665 |
| 1729290600 | 23.11 | -0.48 | -2.03 | 23.39 | 23.73 | 23.11 | 107668 |
| 1729204200 | 23.59 | 0.5 | 2.17 | 23.16 | 23.84 | 23.16 | 151947 |
| 1729117800 | 23.09 | -0.66 | -2.78 | 23.58 | 23.85 | 23.02 | 102270 |
| 1729031400 | 23.75 | -0.89 | -3.61 | 24.23 | 24.25 | 23.24 | 246539 |
| 1728945000 | 24.64 | -0.62 | -2.45 | 25.26 | 25.61 | 24.61 | 134137 |
| 1728685800 | 25.26 | -0.82 | -3.14 | 25.8 | 25.82 | 25.22 | 140625 |
| 1728599400 | 26.08 | 0.74 | 2.92 | 25.49 | 26.28 | 25.1841 | 121178 |
| 1728513000 | 25.34 | -0.12 | -0.47 | 25.32 | 25.83 | 25.32 | 78816 |
| 1728426600 | 25.46 | -0.19 | -0.74 | 25.38 | 25.72 | 25.1 | 104309 |
| 1728340200 | 25.65 | 0.58 | 2.31 | 25.36 | 26 | 25.36 | 135696 |
| 1728081000 | 25.07 | 0.49 | 1.99 | 24.77 | 25.6532 | 24.77 | 242491 |
| 1727994600 | 24.58 | 0.73 | 3.06 | 24.02 | 24.7 | 23.89 | 246913 |
| 1727908200 | 23.85 | 0.3 | 1.27 | 24.22 | 24.31 | 23.76 | 126160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
