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 | -1.3749 | -4.65436696005 | 29.54 | 29.7 | 28.02 | 6626 | 29.07144443 | SP |
| 4 | -0.1149 | -0.406294200849 | 28.28 | 29.94 | 28.02 | 5967 | 29.05969549 | SP |
| 12 | 1.3601 | 5.07405334826 | 26.805 | 29.94 | 26.5597 | 6830 | 28.11695328 | SP |
| 26 | 2.8151 | 11.1049309665 | 25.35 | 29.94 | 25.2844 | 4991 | 27.51421726 | SP |
| 52 | 2.1551 | 8.28565936178 | 26.01 | 29.94 | 22.76 | 3544 | 26.82093186 | SP |
| 156 | 2.6151 | 10.2352250489 | 25.55 | 29.94 | 22.76 | 3997 | 26.4178516 | SP |
| 260 | 2.6151 | 10.2352250489 | 25.55 | 29.94 | 22.76 | 3997 | 26.4178516 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 28.1651 | -0.17 | -0.59 | 28.27 | 28.27 | 28.1651 | 1144 |
| 1721687400 | 28.3324 | 0.25 | 0.91 | 28.28 | 28.34 | 28.19 | 3109 |
| 1721428200 | 28.0775 | -0.26 | -0.93 | 28.25 | 28.26 | 28.02 | 4603 |
| 1721341800 | 28.3402 | -0.44 | -1.52 | 28.71 | 28.71 | 28.33 | 1637 |
| 1721255400 | 28.7773 | -0.89 | -3.01 | 28.98 | 28.99 | 28.73 | 7396 |
| 1721169000 | 29.67 | 0.32 | 1.09 | 29.54 | 29.7 | 28.86 | 16770 |
| 1721082600 | 29.3497 | -0.28 | -0.94 | 29.57 | 29.57 | 29.3277 | 1349 |
| 1720823400 | 29.627 | 0.04 | 0.13 | 29.49 | 29.93 | 29.49 | 15694 |
| 1720737000 | 29.59 | -0.09 | -0.30 | 29.94 | 29.94 | 29.5018 | 3604 |
| 1720650600 | 29.6789 | 0.3 | 1.02 | 29.68 | 29.69 | 29.52 | 2215 |
| 1720564200 | 29.3798 | 0.17 | 0.57 | 29.51 | 29.51 | 29.31 | 3122 |
| 1720477800 | 29.2145 | 0.07 | 0.23 | 29.43 | 29.43 | 29.15 | 22518 |
| 1720218600 | 29.1489 | 0.32 | 1.10 | 29.15 | 29.1999 | 28.99 | 2888 |
| 1720040640 | 28.8318 | 0.32 | 1.11 | 28.69 | 28.8318 | 28.66 | 2389 |
| 1719959400 | 28.515 | 0.09 | 0.30 | 28.37 | 28.515 | 28.26 | 1162 |
| 1719873000 | 28.4292 | 0.04 | 0.14 | 28.48 | 28.5098 | 28.405 | 5560 |
| 1719613800 | 28.389 | 0 | 0.00 | 28.389 | 28.389 | 28.389 | 0 |
| 1719527400 | 28.389 | 0.04 | 0.15 | 28.53 | 28.67 | 28.33 | 8117 |
| 1719441000 | 28.3462 | 0.01 | 0.05 | 28.35 | 28.35 | 28.27 | 3757 |
| 1719354600 | 28.3325 | 0.05 | 0.18 | 28.28 | 28.38 | 28.2001 | 3108 |
| 1719268200 | 28.2806 | -0.22 | -0.77 | 28.4 | 28.56 | 28.28 | 2380 |
| 1719009000 | 28.5005 | -0.15 | -0.51 | 28.45 | 28.55 | 28.4306 | 2201 |
| 1718922600 | 28.6459 | 0.03 | 0.11 | 28.82 | 28.82 | 28.51 | 5198 |
| 1718749800 | 28.6145 | 0.34 | 1.20 | 28.6068 | 28.65 | 28.56 | 2439 |
| 1718663400 | 28.275 | 0.24 | 0.86 | 28.19 | 28.288 | 28.02 | 1520 |
| 1718404200 | 28.0343 | 0.17 | 0.62 | 27.94 | 28.0431 | 27.915 | 141164 |
| 1718317800 | 27.8609 | -0.08 | -0.30 | 28.06 | 28.06 | 27.76 | 4292 |
| 1718231400 | 27.9445 | 0.43 | 1.55 | 27.97 | 28.0591 | 27.9445 | 5345 |
| 1718145000 | 27.5172 | -0.09 | -0.31 | 27.56 | 27.56 | 27.37 | 3776 |
| 1718058600 | 27.603 | 0.24 | 0.88 | 27.49 | 27.603 | 27.49 | 1744 |
| 1717799400 | 27.3626 | -0.19 | -0.70 | 27.58 | 27.58 | 27.3626 | 692 |
| 1717713000 | 27.555 | 0.21 | 0.76 | 27.53 | 27.6 | 27.52 | 9204 |
| 1717626600 | 27.3463 | 0.67 | 2.51 | 27.19 | 27.3463 | 27.16 | 10257 |
| 1717540200 | 26.6759 | -0.69 | -2.52 | 26.78 | 26.78 | 26.675 | 1407 |
| 1717453800 | 27.3642 | 0.48 | 1.77 | 28.22 | 28.22 | 27.2707 | 647 |
| 1717194600 | 26.8888 | -0.29 | -1.07 | 26.98 | 26.98 | 26.745 | 2020 |
| 1717108200 | 27.1783 | -0.04 | -0.13 | 27.1808 | 27.29 | 27.17 | 3299 |
| 1717021800 | 27.215 | -0.46 | -1.67 | 27.35 | 27.35 | 27.18 | 1567 |
| 1716935400 | 27.6772 | 0 | 0.01 | 27.73 | 27.73 | 27.62 | 1197 |
| 1716589800 | 27.6751 | 0.21 | 0.77 | 27.67 | 27.695 | 27.62 | 1417 |
| 1716503400 | 27.4643 | 0.01 | 0.02 | 27.81 | 27.81 | 27.4643 | 475 |
| 1716417000 | 27.459 | -0.13 | -0.46 | 27.66 | 27.66 | 27.39 | 6480 |
| 1716330600 | 27.5849 | -0.1 | -0.35 | 27.63 | 27.63 | 27.51 | 6654 |
| 1716244200 | 27.6821 | -0.04 | -0.15 | 27.68 | 27.71 | 27.6301 | 4202 |
| 1715985000 | 27.725 | 0.15 | 0.55 | 27.67 | 27.79 | 27.66 | 6150 |
| 1715898600 | 27.5737 | -0.09 | -0.33 | 27.67 | 27.88 | 27.5213 | 1620 |
| 1715812200 | 27.6659 | 0.37 | 1.37 | 27.5799 | 27.69 | 27.54 | 4058 |
| 1715725800 | 27.2923 | 0.3 | 1.12 | 27.18 | 27.3 | 27.0825 | 6334 |
| 1715639400 | 26.99 | 0.13 | 0.47 | 27.06 | 27.06 | 26.85 | 1040 |
| 1715380200 | 26.865 | -0 | -0.00 | 27.01 | 27.01 | 26.81 | 2752 |
| 1715293800 | 26.8653 | -0.22 | -0.81 | 26.85 | 26.8653 | 26.64 | 6910 |
| 1715207400 | 27.085 | 0.11 | 0.40 | 26.92 | 27.085 | 26.92 | 5014 |
| 1715121000 | 26.9761 | -0.2 | -0.74 | 27.005 | 27.005 | 26.97 | 318 |
| 1715034600 | 27.1779 | 0.01 | 0.03 | 27.12 | 27.21 | 27.12 | 404 |
| 1714775400 | 27.1704 | 0.3 | 1.10 | 27.085 | 27.1704 | 27.085 | 879 |
| 1714689000 | 26.8745 | 0.31 | 1.19 | 26.74 | 26.94 | 26.58 | 5112 |
| 1714602600 | 26.5597 | -0.01 | -0.05 | 26.61 | 26.65 | 26.5597 | 14609 |
| 1714516200 | 26.5739 | -0.29 | -1.07 | 26.805 | 26.805 | 26.5739 | 1175 |
| 1714429800 | 26.861 | 0.14 | 0.52 | 26.81 | 26.9197 | 26.75 | 5496 |
| 1714170600 | 26.7224 | 0.28 | 1.04 | 26.67 | 26.7224 | 26.64 | 1058 |
| 1714084200 | 26.4466 | 0.04 | 0.16 | 26.11 | 26.4466 | 26.03 | 2389 |
| 1713997800 | 26.4048 | 0.07 | 0.25 | 26.51 | 26.51 | 26.33 | 1495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
