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 | 0.1847 | 0.598994648938 | 30.835 | 31.015 | 30.77 | 7811 | 30.89727963 | SP |
| 4 | 1.0417 | 3.47488157983 | 29.978 | 31.015 | 29.87 | 12204 | 30.67149433 | SP |
| 12 | 2.0697 | 7.14922279793 | 28.95 | 31.06 | 28.78 | 24792 | 30.00353633 | SP |
| 26 | 2.5197 | 8.84105263158 | 28.5 | 31.06 | 27.8001 | 30724 | 29.54335945 | SP |
| 52 | 5.5797 | 21.9327830189 | 25.44 | 31.06 | 25.3351 | 19666 | 28.93777232 | SP |
| 156 | 5.8797 | 23.3878281623 | 25.14 | 31.06 | 23.42 | 17019 | 28.59326164 | SP |
| 260 | 5.8797 | 23.3878281623 | 25.14 | 31.06 | 23.42 | 17019 | 28.59326164 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182200 | 31.0197 | 0.02 | 0.07 | 30.96 | 31.03 | 30.96 | 2562091 |
| 1732917840 | 30.9979 | 0.12 | 0.38 | 30.942 | 30.9979 | 30.9 | 2910 |
| 1732750200 | 30.8796 | -0.05 | -0.16 | 30.94 | 30.94 | 30.8366 | 11114 |
| 1732663800 | 30.9296 | 0.11 | 0.35 | 30.86 | 30.95 | 30.85 | 11112 |
| 1732577400 | 30.8227 | 0.07 | 0.23 | 30.835 | 30.88 | 30.77 | 6107 |
| 1732318200 | 30.7518 | 0.06 | 0.21 | 30.671 | 30.755 | 30.67 | 6149 |
| 1732231800 | 30.6882 | 0.11 | 0.35 | 30.59 | 30.69 | 30.5803 | 11065 |
| 1732145400 | 30.5819 | -0 | -0.01 | 30.4895 | 30.6399 | 30.41 | 14780 |
| 1732059000 | 30.5854 | 0.04 | 0.13 | 30.43 | 30.65 | 30.43 | 10886 |
| 1731972600 | 30.5446 | 0.06 | 0.19 | 30.53 | 30.59 | 30.47 | 6458 |
| 1731713400 | 30.486 | -0.23 | -0.76 | 30.47 | 30.505 | 30.41 | 12174 |
| 1731627000 | 30.7199 | -0.08 | -0.26 | 30.79 | 30.8294 | 30.67 | 13845 |
| 1731540600 | 30.799 | 0.04 | 0.13 | 30.8192 | 30.845 | 30.75 | 36336 |
| 1731454200 | 30.76 | -0.03 | -0.10 | 30.7501 | 30.8291 | 30.6401 | 10608 |
| 1731367800 | 30.79 | 0.01 | 0.03 | 30.808 | 30.8321 | 30.7567 | 8440 |
| 1731108600 | 30.7797 | 0.05 | 0.16 | 30.71 | 30.84 | 30.71 | 22530 |
| 1731022200 | 30.7297 | 0.14 | 0.44 | 30.64 | 30.76 | 30.64 | 11943 |
| 1730935800 | 30.594 | 0.44 | 1.48 | 30.52 | 30.61 | 30.4701 | 19279 |
| 1730849400 | 30.1492 | 0.22 | 0.73 | 29.87 | 30.15 | 29.87 | 7075 |
| 1730763000 | 29.9297 | -0.05 | -0.17 | 29.978 | 30.0471 | 29.9297 | 10432 |
| 1730500200 | 29.98 | 0.05 | 0.16 | 30.1027 | 30.1027 | 29.93 | 9991 |
| 1730413800 | 29.9318 | -0.32 | -1.07 | 29.9569 | 30.0199 | 29.9 | 6544 |
| 1730327400 | 30.255 | -0.08 | -0.25 | 30.3266 | 30.3793 | 30.255 | 9079 |
| 1730241000 | 30.3308 | 0.02 | 0.07 | 30.35 | 30.4 | 30.3287 | 11114 |
| 1730154600 | 30.31 | 0.08 | 0.26 | 30.4 | 30.4 | 30.3 | 7087 |
| 1729895400 | 30.2322 | -0.03 | -0.09 | 30.382 | 30.382 | 30.22 | 3248 |
| 1729809000 | 30.26 | 0.03 | 0.10 | 30.25 | 30.28 | 30.14 | 9441 |
| 1729722600 | 30.23 | -0.16 | -0.53 | 30.62 | 30.62 | 30.1101 | 27264 |
| 1729636200 | 30.3919 | 0.01 | 0.04 | 30.3341 | 30.3919 | 30.3 | 13278 |
| 1729549800 | 30.38 | -0.01 | -0.05 | 31.06 | 31.06 | 30.29 | 3947 |
| 1729290600 | 30.3949 | 0.08 | 0.26 | 30.37 | 30.4399 | 30.32 | 10362 |
| 1729204200 | 30.3152 | 0.02 | 0.05 | 30.34 | 30.39 | 30.27 | 39568 |
| 1729117800 | 30.2997 | 0.08 | 0.28 | 30.235 | 30.34 | 30.2101 | 8485 |
| 1729031400 | 30.2158 | -0.14 | -0.48 | 30.2895 | 30.3299 | 30.18 | 4957 |
| 1728945000 | 30.3603 | 0.15 | 0.50 | 30.33 | 30.37 | 30.27 | 3614 |
| 1728685800 | 30.2097 | 0.14 | 0.46 | 30.2 | 30.25 | 30.1847 | 9064 |
| 1728599400 | 30.07 | -0.06 | -0.21 | 30.08 | 30.13 | 30.0201 | 11292 |
| 1728513000 | 30.1345 | 0.13 | 0.42 | 30.04 | 30.15 | 30.04 | 18011 |
| 1728426600 | 30.0093 | 0.18 | 0.62 | 29.96 | 30.01 | 29.9277 | 13674 |
| 1728340200 | 29.8248 | -0.19 | -0.63 | 29.98 | 29.98 | 29.81 | 8373 |
| 1728081000 | 30.0129 | 0.15 | 0.51 | 29.9 | 30.03 | 29.8601 | 8401 |
| 1727994600 | 29.86 | -0.05 | -0.17 | 29.89 | 29.91 | 29.781 | 14843 |
| 1727908200 | 29.9112 | -0.01 | -0.03 | 29.8734 | 29.9499 | 29.86 | 89742 |
| 1727821800 | 29.9188 | -0.15 | -0.50 | 30.01 | 30.0193 | 29.79 | 25447 |
| 1727735400 | 30.0688 | 0.05 | 0.18 | 29.99 | 30.0688 | 29.92 | 17854 |
| 1727476200 | 30.0146 | 0.01 | 0.03 | 30.08 | 30.1 | 30 | 192796 |
| 1727389800 | 30.0053 | 0.08 | 0.26 | 30.14 | 30.14 | 29.9317 | 212454 |
| 1727303400 | 29.9266 | -0.08 | -0.28 | 30.01 | 30.01 | 29.9112 | 13408 |
| 1727217000 | 30.01 | 0.06 | 0.20 | 29.93 | 30.01 | 29.89 | 19403 |
| 1727130600 | 29.95 | 0.04 | 0.14 | 29.92 | 29.95 | 29.86 | 7145 |
| 1726871400 | 29.909 | -0.02 | -0.07 | 29.9 | 29.92 | 29.7301 | 31797 |
| 1726785000 | 29.93 | 0.36 | 1.22 | 29.89 | 30.03 | 29.79 | 32757 |
| 1726698600 | 29.5707 | -0.09 | -0.30 | 29.66 | 29.88 | 29.57 | 40747 |
| 1726612200 | 29.6609 | 0.03 | 0.10 | 29.76 | 29.78 | 29.59 | 58295 |
| 1726525800 | 29.6303 | -0.01 | -0.02 | 29.61 | 29.66 | 29.5467 | 38356 |
| 1726266600 | 29.6357 | 0.17 | 0.56 | 29.55 | 29.65 | 29.55 | 34086 |
| 1726180200 | 29.47 | 0.13 | 0.43 | 29.46 | 29.51 | 29.29 | 36482 |
| 1726093800 | 29.3434 | 0.2 | 0.68 | 29.16 | 29.345 | 28.78 | 66415 |
| 1726007400 | 29.144 | 0.1 | 0.36 | 29.15 | 29.15 | 28.97 | 22378 |
| 1725921000 | 29.0396 | 0.23 | 0.80 | 28.95 | 29.13 | 28.95 | 44513 |
| 1725661800 | 28.8103 | -0.36 | -1.25 | 29.095 | 29.095 | 28.8103 | 14529 |
| 1725575400 | 29.1738 | -0.03 | -0.10 | 29.23 | 29.29 | 29.08 | 38150 |
| 1725489000 | 29.204 | -0.07 | -0.23 | 29.56 | 29.56 | 29.15 | 199131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
