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 | 0.31 | 1.03817816477 | 29.86 | 30.9099 | 29.52 | 49090 | 30.22857804 | SP |
| 4 | 0.31 | 1.03817816477 | 29.86 | 30.9099 | 29.07 | 36641 | 29.93224219 | SP |
| 12 | -1.76 | -5.51205762606 | 31.93 | 32.12 | 28.972 | 60079 | 30.40301323 | SP |
| 26 | 3.53 | 13.2507507508 | 26.64 | 32.75 | 26.6221 | 47854 | 30.06961275 | SP |
| 52 | 2.21 | 7.90414878398 | 27.96 | 32.75 | 26.49 | 47526 | 29.93678886 | SP |
| 156 | 2.21 | 7.90414878398 | 27.96 | 32.75 | 26.49 | 47526 | 29.93678886 | SP |
| 260 | 2.21 | 7.90414878398 | 27.96 | 32.75 | 26.49 | 47526 | 29.93678886 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 30.17 | -0.36 | -1.19 | 30.44 | 30.49 | 30.07 | 17280 |
| 1721342400 | 30.5338 | -0.01 | -0.02 | 30.47 | 30.9099 | 30.47 | 25587 |
| 1721256000 | 30.54 | 0.32 | 1.06 | 30.44 | 30.78 | 30.39 | 65387 |
| 1721169600 | 30.22 | 0.04 | 0.13 | 30 | 30.29 | 29.89 | 25550 |
| 1721083200 | 30.18 | 0.51 | 1.72 | 29.96 | 30.4 | 29.815 | 113634 |
| 1720824000 | 29.67 | 0.01 | 0.03 | 29.86 | 29.86 | 29.52 | 31259 |
| 1720737600 | 29.66 | 0.32 | 1.09 | 29.24 | 29.72 | 29.24 | 21503 |
| 1720651200 | 29.34 | 0.19 | 0.64 | 29.1 | 29.35 | 29.1 | 32113 |
| 1720564800 | 29.1524 | -0.23 | -0.77 | 29.1 | 29.4458 | 29.07 | 31092 |
| 1720478400 | 29.38 | -0.16 | -0.54 | 29.42 | 29.58 | 29.29 | 68160 |
| 1720219200 | 29.54 | -0.55 | -1.83 | 29.94 | 30.0241 | 29.478 | 21754 |
| 1720040640 | 30.0896 | 0.1 | 0.33 | 30.01 | 30.2 | 30.01 | 18539 |
| 1719960000 | 29.99 | 0.01 | 0.03 | 30.24 | 30.27 | 29.81 | 20073 |
| 1719873600 | 29.98 | 0.1 | 0.33 | 30.08 | 30.3 | 29.8043 | 42874 |
| 1719614400 | 29.88 | 0 | 0.00 | 29.88 | 29.88 | 29.88 | 0 |
| 1719528000 | 29.88 | -0.16 | -0.53 | 29.88 | 29.965 | 29.69 | 25488 |
| 1719441600 | 30.0388 | -0.17 | -0.57 | 30.21 | 30.236 | 29.8302 | 33276 |
| 1719355200 | 30.21 | -0.03 | -0.10 | 30.13 | 30.2644 | 30.03 | 34993 |
| 1719268800 | 30.24 | 0.74 | 2.51 | 29.65 | 30.36 | 29.65 | 37093 |
| 1719009600 | 29.5 | -0.22 | -0.74 | 29.86 | 29.86 | 29.47 | 18906 |
| 1718923200 | 29.72 | 0.45 | 1.54 | 29.27 | 29.88 | 29.27 | 28013 |
| 1718750400 | 29.27 | 0.13 | 0.45 | 29.32 | 29.6079 | 29.18 | 38819 |
| 1718664000 | 29.1395 | 0.04 | 0.15 | 29.07 | 29.27 | 28.972 | 36012 |
| 1718404800 | 29.0948 | -0.26 | -0.87 | 29.3 | 29.32 | 29.03 | 84215 |
| 1718318400 | 29.35 | -0.27 | -0.91 | 29.57 | 29.57 | 29.19 | 35631 |
| 1718232000 | 29.62 | -0.33 | -1.10 | 30.27 | 30.27 | 29.48 | 33098 |
| 1718145600 | 29.95 | -0.08 | -0.27 | 29.8 | 30.03 | 29.62 | 37020 |
| 1718059200 | 30.03 | 0.28 | 0.94 | 29.86 | 30.2126 | 29.83 | 37221 |
| 1717800000 | 29.75 | -0.17 | -0.57 | 29.8 | 30.11 | 29.7 | 19870 |
| 1717713600 | 29.92 | 0.11 | 0.37 | 29.76 | 29.93 | 29.67 | 52682 |
| 1717627200 | 29.81 | 0.05 | 0.17 | 29.81 | 29.87 | 29.6 | 30181 |
| 1717540800 | 29.7588 | -0.33 | -1.10 | 29.8 | 29.8 | 29.41 | 42984 |
| 1717454400 | 30.09 | -0.83 | -2.68 | 30.76 | 30.76 | 29.925 | 44685 |
| 1717195200 | 30.92 | 0.76 | 2.52 | 30.23 | 30.96 | 30.22 | 203406 |
| 1717108800 | 30.16 | 0.08 | 0.27 | 30.07 | 30.2848 | 30.06 | 198909 |
| 1717022400 | 30.08 | -0.53 | -1.73 | 30.47 | 30.49 | 29.9503 | 47337 |
| 1716936000 | 30.61 | 0.36 | 1.19 | 30.46 | 30.6724 | 30.3051 | 128361 |
| 1716590400 | 30.25 | 0.02 | 0.07 | 30.41 | 30.53 | 30.18 | 61043 |
| 1716504000 | 30.23 | -0.26 | -0.85 | 30.64 | 30.76 | 30.1637 | 58522 |
| 1716417600 | 30.49 | -0.49 | -1.58 | 30.85 | 30.85 | 30.3452 | 311159 |
| 1716331200 | 30.98 | -0.17 | -0.55 | 31.18 | 31.27 | 30.98 | 23609 |
| 1716244800 | 31.15 | -0.22 | -0.70 | 31.34 | 31.36 | 31.1299 | 116572 |
| 1715985600 | 31.37 | 0.44 | 1.42 | 31 | 31.4156 | 30.98 | 44263 |
| 1715899200 | 30.93 | 0.01 | 0.03 | 31.07 | 31.1599 | 30.86 | 15538 |
| 1715812800 | 30.92 | -0.06 | -0.19 | 30.89 | 31.07 | 30.5 | 37325 |
| 1715726400 | 30.98 | 0.02 | 0.06 | 30.95 | 30.99 | 30.72 | 36602 |
| 1715640000 | 30.96 | -0.16 | -0.51 | 31.17 | 31.2 | 30.8263 | 49549 |
| 1715380800 | 31.12 | -0.18 | -0.58 | 31.38 | 31.47 | 30.98 | 48650 |
| 1715294400 | 31.3 | 0.46 | 1.49 | 30.96 | 31.3 | 30.96 | 32508 |
| 1715208000 | 30.84 | -0.09 | -0.29 | 30.73 | 31.01 | 30.73 | 28707 |
| 1715121600 | 30.93 | -0.06 | -0.19 | 31.05 | 31.14 | 30.93 | 39900 |
| 1715035200 | 30.99 | 0.31 | 1.01 | 30.88 | 31.3 | 30.88 | 59183 |
| 1714776000 | 30.68 | 0 | 0.00 | 30.6 | 30.7 | 30.2714 | 84005 |
| 1714689600 | 30.68 | 0.13 | 0.43 | 30.76 | 30.8295 | 30.515 | 128500 |
| 1714603200 | 30.55 | -0.47 | -1.52 | 30.96 | 31.05 | 30.31 | 190688 |
| 1714516800 | 31.02 | -0.99 | -3.11 | 31.85 | 31.93 | 31.005 | 208210 |
| 1714430400 | 32.0142 | 0.14 | 0.45 | 31.88 | 32.119999 | 31.77 | 17622 |
| 1714171200 | 31.87 | -0.26 | -0.81 | 31.93 | 31.93 | 31.49 | 43980 |
| 1714084800 | 32.13 | 0.21 | 0.66 | 31.92 | 32.1535 | 31.65 | 22862 |
| 1713998400 | 31.92 | 0.08 | 0.25 | 31.74 | 31.93 | 31.58 | 25713 |
| 1713912000 | 31.84 | 0.22 | 0.69 | 31.43 | 31.8426 | 31.37 | 24919 |
| 1713825600 | 31.6217 | 0.25 | 0.80 | 31.16 | 31.84 | 31.03 | 18195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
