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 | -0.19 | -0.641025641026 | 29.64 | 29.945 | 29.415 | 6101875 | 29.65796785 | SP |
| 4 | 0.31 | 1.06382978723 | 29.14 | 29.945 | 28.555 | 5204264 | 29.32253453 | SP |
| 12 | 1.865 | 6.76092079028 | 27.585 | 29.945 | 26.64 | 4240760 | 28.60823555 | SP |
| 26 | 2.07 | 7.56026296567 | 27.38 | 29.945 | 25.945 | 4084239 | 27.80984212 | SP |
| 52 | 2.17 | 7.95454545455 | 27.28 | 29.945 | 24.47 | 4587507 | 27.3521089 | SP |
| 156 | -13.54 | -31.4956966736 | 42.99 | 43.95 | 24.47 | 4544630 | 30.94962612 | SP |
| 260 | -10.75 | -26.7412935323 | 40.2 | 51.34 | 24.47 | 3282301 | 33.02269418 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612200 | 29.73 | -0.14 | -0.47 | 29.91 | 29.945 | 29.7143 | 5028368 |
| 1726525800 | 29.87 | 0.25 | 0.84 | 29.69 | 29.88 | 29.6301 | 2905616 |
| 1726266600 | 29.62 | 0.06 | 0.20 | 29.65 | 29.685 | 29.521 | 4349713 |
| 1726180200 | 29.56 | -0.1 | -0.34 | 29.62 | 29.65 | 29.43 | 8564563 |
| 1726093800 | 29.66 | -0.03 | -0.10 | 29.64 | 29.84 | 29.595 | 9889795 |
| 1726007400 | 29.69 | 0.21 | 0.71 | 29.47 | 29.75 | 29.4525 | 5333506 |
| 1725921000 | 29.48 | 0.1 | 0.34 | 29.33 | 29.53 | 29.275 | 7762446 |
| 1725661800 | 29.38 | 0.02 | 0.07 | 29.36 | 29.69 | 29.27 | 8821474 |
| 1725575400 | 29.36 | 0.15 | 0.51 | 29.32 | 29.395 | 29.16 | 7262394 |
| 1725489000 | 29.21 | 0.3 | 1.04 | 28.92 | 29.2265 | 28.91 | 5131978 |
| 1725402600 | 28.91 | 0.33 | 1.15 | 28.85 | 28.99 | 28.7965 | 4289963 |
| 1725057000 | 28.58 | -0.25 | -0.87 | 28.87 | 28.945 | 28.555 | 4120053 |
| 1724970600 | 28.83 | -0.09 | -0.31 | 28.78 | 28.8553 | 28.72 | 3828700 |
| 1724884200 | 28.92 | -0.03 | -0.10 | 28.96 | 29.015 | 28.89 | 2805053 |
| 1724797800 | 28.95 | -0.07 | -0.24 | 28.82 | 28.985 | 28.8 | 3422003 |
| 1724711400 | 29.02 | -0.05 | -0.17 | 29.16 | 29.16 | 28.99 | 3156719 |
| 1724452200 | 29.07 | 0.17 | 0.59 | 29.02 | 29.1499 | 28.95 | 4341050 |
| 1724365800 | 28.9 | -0.26 | -0.89 | 29.01 | 29.04 | 28.8043 | 4832562 |
| 1724279400 | 29.16 | 0.02 | 0.07 | 29.14 | 29.28 | 29.01 | 3882592 |
| 1724193000 | 29.14 | 0.22 | 0.76 | 29.04 | 29.17 | 28.98 | 2945708 |
| 1724106600 | 28.92 | 0.12 | 0.42 | 28.79 | 28.98 | 28.78 | 4085032 |
| 1723847400 | 28.8 | 0.11 | 0.38 | 28.79 | 28.81 | 28.675 | 3717818 |
| 1723761000 | 28.69 | -0.24 | -0.83 | 28.52 | 28.69 | 28.47 | 3572424 |
| 1723674600 | 28.93 | 0.14 | 0.49 | 28.85 | 29.0099 | 28.84 | 3328393 |
| 1723588200 | 28.79 | 0.2 | 0.70 | 28.78 | 28.8051 | 28.6938 | 2767017 |
| 1723501800 | 28.59 | 0.1 | 0.35 | 28.43 | 28.645 | 28.39 | 4191174 |
| 1723242600 | 28.49 | 0.27 | 0.96 | 28.56 | 28.56 | 28.4491 | 9925337 |
| 1723156200 | 28.22 | -0.16 | -0.56 | 28.17 | 28.255 | 28.105 | 4447790 |
| 1723069800 | 28.38 | -0.22 | -0.77 | 28.43 | 28.545 | 28.29 | 5781831 |
| 1722983400 | 28.6 | -0.57 | -1.95 | 29.02 | 29.0713 | 28.6 | 6524513 |
| 1722897000 | 29.17 | 0.11 | 0.38 | 29.44 | 29.505 | 28.94 | 12263490 |
| 1722637800 | 29.06 | 0.8 | 2.83 | 28.7 | 29.0755 | 28.69 | 6591791 |
| 1722551400 | 28.26 | 0.15 | 0.53 | 28.2 | 28.4 | 28.19 | 4952378 |
| 1722465000 | 28.11 | 0.31 | 1.12 | 28 | 28.11 | 27.9298 | 3143286 |
| 1722378600 | 27.8 | 0.09 | 0.32 | 27.79 | 27.86 | 27.6647 | 2072017 |
| 1722292200 | 27.71 | 0.13 | 0.47 | 27.77 | 27.77 | 27.64 | 2006793 |
| 1722033000 | 27.58 | 0.19 | 0.69 | 27.58 | 27.625 | 27.5 | 1415155 |
| 1721946600 | 27.39 | 0.19 | 0.70 | 27.33 | 27.55 | 27.3 | 2982608 |
| 1721860200 | 27.2 | -0.25 | -0.91 | 27.48 | 27.535 | 27.175 | 2578397 |
| 1721773800 | 27.45 | -0.01 | -0.04 | 27.5 | 27.58 | 27.4349 | 1300111 |
| 1721687400 | 27.46 | -0.09 | -0.33 | 27.65 | 27.69 | 27.37 | 1597479 |
| 1721428200 | 27.55 | -0.16 | -0.58 | 27.57 | 27.605 | 27.515 | 1328216 |
| 1721341800 | 27.71 | -0.18 | -0.65 | 27.74 | 27.865 | 27.6661 | 3189288 |
| 1721255400 | 27.89 | 0.03 | 0.11 | 27.8 | 27.94 | 27.74 | 2890433 |
| 1721169000 | 27.86 | 0.33 | 1.20 | 27.7 | 27.878 | 27.665 | 3539546 |
| 1721082600 | 27.53 | -0.26 | -0.94 | 27.55 | 27.64 | 27.49 | 2584476 |
| 1720823400 | 27.79 | 0.09 | 0.32 | 27.7 | 27.79 | 27.64 | 5729417 |
| 1720737000 | 27.7 | 0.27 | 0.98 | 27.73 | 27.85 | 27.67 | 3335272 |
| 1720650600 | 27.43 | 0.08 | 0.29 | 27.39 | 27.445 | 27.34 | 7284049 |
| 1720564200 | 27.35 | -0.1 | -0.36 | 27.39 | 27.44 | 27.225 | 2401764 |
| 1720477800 | 27.45 | 0.05 | 0.18 | 27.4 | 27.49 | 27.33 | 2078335 |
| 1720218600 | 27.4 | 0.17 | 0.62 | 27.34 | 27.4501 | 27.24 | 2176494 |
| 1720040640 | 27.23 | 0.36 | 1.34 | 27.01 | 27.23 | 27 | 2149029 |
| 1719959400 | 26.87 | 0.18 | 0.67 | 26.9 | 26.92 | 26.7224 | 2895854 |
| 1719873000 | 26.69 | -0.97 | -3.51 | 26.82 | 26.985 | 26.64 | 3455789 |
| 1719613800 | 27.66 | 0 | 0.00 | 27.66 | 27.66 | 27.66 | 0 |
| 1719527400 | 27.66 | 0.11 | 0.40 | 27.65 | 27.7 | 27.63 | 3080329 |
| 1719441000 | 27.55 | -0.38 | -1.36 | 27.585 | 27.635 | 27.545 | 2820690 |
| 1719354600 | 27.93 | 0.05 | 0.18 | 27.8 | 27.9376 | 27.8 | 7014636 |
| 1719268200 | 27.88 | 0.09 | 0.32 | 27.79 | 27.88 | 27.72 | 2683463 |
| 1719009000 | 27.79 | 0.01 | 0.04 | 27.86 | 27.9133 | 27.6801 | 5340668 |
| 1718922600 | 27.78 | -0.17 | -0.61 | 27.63 | 27.79 | 27.6 | 5412908 |
| 1718749800 | 27.95 | 0.24 | 0.87 | 27.76 | 27.96 | 27.7175 | 4284242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
