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 | -0.2191 | -0.742711864407 | 29.5 | 30.0579 | 29.2809 | 7252 | 29.63635722 | SP |
| 4 | 0.4409 | 1.52877947295 | 28.84 | 30.0579 | 28.16 | 11747 | 28.79633313 | SP |
| 12 | 1.4609 | 5.25125808771 | 27.82 | 30.0579 | 27.266 | 6944 | 28.64500822 | SP |
| 26 | 3.2709 | 12.5755478662 | 26.01 | 30.0579 | 25.6881 | 10848 | 27.19458029 | SP |
| 52 | 4.2909 | 17.1704681873 | 24.99 | 30.0579 | 24.41 | 14094 | 26.52073932 | SP |
| 156 | 4.2909 | 17.1704681873 | 24.99 | 30.0579 | 24.41 | 14094 | 26.52073932 | SP |
| 260 | 4.2909 | 17.1704681873 | 24.99 | 30.0579 | 24.41 | 14094 | 26.52073932 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 29.2809 | -0.13 | -0.45 | 29.41 | 29.41 | 29.2809 | 184 |
| 1721341800 | 29.4131 | -0.13 | -0.43 | 29.6 | 29.6301 | 29.37 | 772 |
| 1721255400 | 29.54 | -0.52 | -1.72 | 29.82 | 29.87 | 29.43 | 25148 |
| 1721169000 | 30.0579 | 0.56 | 1.91 | 29.76 | 30.0579 | 29.74 | 7271 |
| 1721082600 | 29.4941 | -0.02 | -0.05 | 29.5 | 29.65 | 29.455 | 2918 |
| 1720823400 | 29.51 | 0.38 | 1.32 | 29.3 | 29.61 | 29.26 | 22444 |
| 1720737000 | 29.126 | 0.2 | 0.67 | 29.03 | 29.1501 | 29.03 | 1558 |
| 1720650600 | 28.931 | 0.32 | 1.12 | 28.68 | 28.931 | 28.68 | 2236 |
| 1720564200 | 28.6114 | -0.15 | -0.51 | 28.78 | 28.78 | 28.6114 | 10870 |
| 1720477800 | 28.7579 | 0.09 | 0.30 | 28.74 | 28.7586 | 28.685 | 2032 |
| 1720218600 | 28.6715 | 0.07 | 0.24 | 28.61 | 28.6715 | 28.53 | 12451 |
| 1720040640 | 28.6016 | 0.15 | 0.52 | 28.5 | 28.64 | 28.45 | 2525 |
| 1719959400 | 28.4526 | 0.16 | 0.57 | 28.16 | 28.4526 | 28.16 | 1457 |
| 1719873000 | 28.29 | -0.27 | -0.94 | 28.54 | 28.54 | 28.2124 | 17081 |
| 1719613800 | 28.5586 | 0 | 0.00 | 28.5586 | 28.5586 | 28.5586 | 0 |
| 1719527400 | 28.5586 | -0.02 | -0.07 | 28.54 | 28.5586 | 28.475 | 1467 |
| 1719441000 | 28.5795 | -0 | -0.00 | 28.61 | 28.66 | 28.52 | 10919 |
| 1719354600 | 28.58 | -0.38 | -1.31 | 28.85 | 28.864 | 28.58 | 4053 |
| 1719268200 | 28.96 | 0.1 | 0.34 | 28.84 | 29.07 | 28.84 | 1114 |
| 1719009000 | 28.8632 | -0.06 | -0.21 | 28.87 | 28.89 | 28.81 | 5534 |
| 1718922600 | 28.9248 | -0.23 | -0.77 | 29.19 | 29.19 | 28.89 | 24680 |
| 1718749800 | 29.15 | 0.15 | 0.52 | 28.99 | 29.15 | 28.99 | 2319 |
| 1718663400 | 29 | 0.48 | 1.68 | 28.49 | 29.06 | 28.49 | 5712 |
| 1718404200 | 28.5206 | -0.15 | -0.52 | 28.54 | 28.54 | 28.31 | 1692 |
| 1718317800 | 28.6695 | 0.08 | 0.29 | 28.58 | 28.6695 | 28.5316 | 2062 |
| 1718231400 | 28.5879 | 0.42 | 1.51 | 28.5 | 28.64 | 28.48 | 2196 |
| 1718145000 | 28.1633 | 0.13 | 0.47 | 27.93 | 28.1633 | 27.93 | 792 |
| 1718058600 | 28.0313 | 0.08 | 0.28 | 27.91 | 28.0313 | 27.91 | 639 |
| 1717799400 | 27.9535 | 0.01 | 0.02 | 27.77 | 28.07 | 27.77 | 3363 |
| 1717713000 | 27.948 | -0.25 | -0.87 | 28.19 | 28.19 | 27.89 | 2336 |
| 1717626600 | 28.1943 | 0.34 | 1.21 | 27.95 | 28.1943 | 27.95 | 306 |
| 1717540200 | 27.8583 | 0.01 | 0.03 | 27.82 | 27.92 | 27.75 | 5333 |
| 1717453800 | 27.8504 | -0.22 | -0.79 | 28.16 | 28.16 | 27.66 | 3406 |
| 1717194600 | 28.0715 | 0.15 | 0.55 | 28.1 | 28.1 | 27.76 | 556 |
| 1717108200 | 27.9182 | -0.04 | -0.15 | 27.92 | 27.96 | 27.9182 | 547 |
| 1717021800 | 27.9605 | -0.34 | -1.21 | 28.06 | 28.06 | 27.96 | 1032 |
| 1716935400 | 28.3024 | -0.37 | -1.31 | 28.71 | 28.71 | 28.2387 | 6156 |
| 1716589800 | 28.6771 | 0.2 | 0.69 | 28.79 | 28.79 | 28.6 | 1679 |
| 1716503400 | 28.4814 | -0.29 | -1.01 | 28.86 | 28.86 | 28.46 | 5731 |
| 1716417000 | 28.7726 | -0.09 | -0.32 | 28.83 | 28.845 | 28.74 | 3280 |
| 1716330600 | 28.8656 | 0.06 | 0.19 | 28.78 | 28.8656 | 28.78 | 30575 |
| 1716244200 | 28.8095 | 0.1 | 0.34 | 28.73 | 28.86 | 28.73 | 2603 |
| 1715985000 | 28.7106 | 0.04 | 0.13 | 28.91 | 28.91 | 28.5949 | 1823 |
| 1715898600 | 28.6744 | -0.12 | -0.42 | 29.04 | 29.04 | 28.6744 | 4171 |
| 1715812200 | 28.7943 | 0.26 | 0.92 | 28.6 | 28.7943 | 28.54 | 877 |
| 1715725800 | 28.5309 | 0.13 | 0.46 | 28.43 | 28.5309 | 28.43 | 624 |
| 1715639400 | 28.4015 | -0.15 | -0.54 | 28.85 | 28.85 | 28.38 | 8202 |
| 1715380200 | 28.5552 | 0.25 | 0.88 | 28.52 | 28.57 | 28.4604 | 7023 |
| 1715293800 | 28.3052 | 0.2 | 0.72 | 28.11 | 28.32 | 28.11 | 1893 |
| 1715207400 | 28.1028 | -0 | -0.01 | 27.97 | 28.146 | 27.97 | 9182 |
| 1715121000 | 28.1044 | 0.19 | 0.70 | 28.05 | 28.122 | 28.02 | 3002 |
| 1715034600 | 27.91 | 0.24 | 0.86 | 27.78 | 27.91 | 27.78 | 3481 |
| 1714775400 | 27.6713 | 0.38 | 1.38 | 27.6 | 27.6713 | 27.52 | 119 |
| 1714689000 | 27.2938 | -0 | -0.01 | 27.36 | 27.36 | 27.266 | 290 |
| 1714602600 | 27.2976 | -0.07 | -0.26 | 27.29 | 27.3411 | 27.29 | 809 |
| 1714516200 | 27.3687 | -0.37 | -1.33 | 27.69 | 27.8025 | 27.3687 | 14852 |
| 1714429800 | 27.7374 | 0.02 | 0.06 | 27.82 | 27.82 | 27.705 | 3991 |
| 1714170600 | 27.7209 | 0.05 | 0.18 | 27.8 | 27.8 | 27.7209 | 1115 |
| 1714084200 | 27.6719 | -0.12 | -0.44 | 27.7036 | 27.7036 | 27.6719 | 673 |
| 1713997800 | 27.7942 | 0 | 0.00 | 27.81 | 27.8201 | 27.6959 | 5648 |
| 1713911400 | 27.7939 | 0.39 | 1.42 | 27.57 | 27.8499 | 27.57 | 20202 |
| 1713825000 | 27.405 | 0.16 | 0.57 | 27.35 | 27.56 | 27.33 | 170496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
