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 | -0.8383 | -2.8216088859 | 29.71 | 29.94 | 28.86 | 86624 | 29.46403895 | SP |
| 4 | -0.1283 | -0.442413793103 | 29 | 29.94 | 28.59 | 64672 | 29.22320839 | SP |
| 12 | 0.6817 | 2.4182334161 | 28.19 | 29.94 | 27.9 | 52979 | 29.1105686 | SP |
| 26 | 1.8517 | 6.85307179867 | 27.02 | 29.94 | 26.9568 | 51575 | 28.75705528 | SP |
| 52 | 4.1117 | 16.6062197092 | 24.76 | 29.94 | 23.9 | 48037 | 27.98512043 | SP |
| 156 | 4.1117 | 16.6062197092 | 24.76 | 29.94 | 23.9 | 48037 | 27.98512043 | SP |
| 260 | 4.1117 | 16.6062197092 | 24.76 | 29.94 | 23.9 | 48037 | 27.98512043 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 28.8717 | -0.14 | -0.48 | 28.94 | 28.97 | 28.86 | 11856 |
| 1721341800 | 29.01 | -0.31 | -1.06 | 29.44 | 29.44 | 28.95 | 121809 |
| 1721255400 | 29.32 | -0.38 | -1.28 | 29.38 | 29.43 | 29.27 | 38517 |
| 1721169000 | 29.7 | 0.19 | 0.64 | 29.5 | 29.71 | 29.5 | 185048 |
| 1721082600 | 29.51 | -0.31 | -1.04 | 29.74 | 29.74 | 29.493 | 45495 |
| 1720823400 | 29.8214 | 0.3 | 1.02 | 29.71 | 29.94 | 29.71 | 42251 |
| 1720737000 | 29.52 | 0.07 | 0.24 | 29.66 | 29.71 | 29.4872 | 35168 |
| 1720650600 | 29.45 | 0.35 | 1.20 | 29.26 | 29.46 | 29.25 | 24647 |
| 1720564200 | 29.1 | -0.15 | -0.51 | 29.25 | 29.25 | 29.045 | 37660 |
| 1720477800 | 29.25 | -0.11 | -0.39 | 29.4 | 29.41 | 29.2475 | 101090 |
| 1720218600 | 29.3642 | 0.18 | 0.61 | 29.36 | 29.3799 | 29.152 | 32971 |
| 1720040640 | 29.1867 | 0.39 | 1.34 | 29.08 | 29.1867 | 29.07 | 24788 |
| 1719959400 | 28.8 | 0.07 | 0.24 | 28.59 | 28.85 | 28.59 | 118953 |
| 1719873000 | 28.73 | -0.24 | -0.83 | 28.88 | 28.88 | 28.6325 | 46607 |
| 1719613800 | 28.97 | 0 | 0.00 | 28.97 | 28.97 | 28.97 | 0 |
| 1719527400 | 28.97 | -0.08 | -0.28 | 29.05 | 29.1015 | 28.93 | 46970 |
| 1719441000 | 29.0503 | -0.16 | -0.55 | 29.04 | 29.068 | 28.95 | 138851 |
| 1719354600 | 29.21 | 0.12 | 0.41 | 29.07 | 29.23 | 29.0201 | 59167 |
| 1719268200 | 29.09 | 0.1 | 0.34 | 29.13 | 29.28 | 29.0899 | 28136 |
| 1719009000 | 28.99 | -0.18 | -0.62 | 29 | 29.05 | 28.94 | 35967 |
| 1718922600 | 29.17 | 0.02 | 0.07 | 29.15 | 29.23 | 29.1 | 54543 |
| 1718749800 | 29.15 | 0.07 | 0.24 | 29.06 | 29.17 | 29.06 | 30663 |
| 1718663400 | 29.08 | 0.15 | 0.53 | 28.94 | 29.11 | 28.85 | 89117 |
| 1718404200 | 28.9255 | -0.35 | -1.21 | 28.93 | 28.97 | 28.79 | 36990 |
| 1718317800 | 29.28 | -0.36 | -1.21 | 29.52 | 29.52 | 29.16 | 86570 |
| 1718231400 | 29.64 | 0.4 | 1.35 | 29.74 | 29.7964 | 29.57 | 48022 |
| 1718145000 | 29.2448 | -0.31 | -1.03 | 29.26 | 29.29 | 29.16 | 123829 |
| 1718058600 | 29.55 | 0.05 | 0.17 | 29.39 | 29.58 | 29.31 | 20416 |
| 1717799400 | 29.5002 | -0.28 | -0.95 | 29.62 | 29.63 | 29.49 | 28410 |
| 1717713000 | 29.784 | 0.06 | 0.22 | 29.76 | 29.7893 | 29.71 | 22712 |
| 1717626600 | 29.7193 | 0.3 | 1.04 | 29.68 | 29.72 | 29.5 | 48481 |
| 1717540200 | 29.4146 | 0.08 | 0.28 | 29.39 | 29.43 | 29.28 | 58439 |
| 1717453800 | 29.3313 | 0.06 | 0.21 | 29.34 | 29.38 | 29.19 | 38768 |
| 1717194600 | 29.27 | 0.25 | 0.86 | 29.2 | 29.27 | 29.0314 | 48336 |
| 1717108200 | 29.02 | 0.13 | 0.45 | 28.97 | 29.1268 | 28.97 | 28816 |
| 1717021800 | 28.89 | -0.46 | -1.57 | 28.97 | 28.99 | 28.88 | 36250 |
| 1716935400 | 29.3498 | -0.1 | -0.33 | 29.49 | 29.49 | 29.2483 | 25243 |
| 1716589800 | 29.4478 | 0.2 | 0.68 | 29.36 | 29.47 | 29.33 | 36411 |
| 1716503400 | 29.25 | -0.05 | -0.17 | 29.61 | 29.61 | 29.18 | 35047 |
| 1716417000 | 29.299 | -0.25 | -0.85 | 29.36 | 29.42 | 29.23 | 38185 |
| 1716330600 | 29.55 | -0.08 | -0.27 | 29.49 | 29.56 | 29.47 | 25548 |
| 1716244200 | 29.63 | 0.06 | 0.20 | 29.58 | 29.7099 | 29.58 | 18961 |
| 1715985000 | 29.57 | 0.1 | 0.34 | 29.51 | 29.57 | 29.44 | 28651 |
| 1715898600 | 29.4691 | -0.13 | -0.43 | 29.54 | 29.56 | 29.456 | 41721 |
| 1715812200 | 29.5977 | 0.32 | 1.09 | 29.41 | 29.5977 | 29.38 | 48936 |
| 1715725800 | 29.28 | 0.16 | 0.55 | 29.2 | 29.28 | 29.16 | 26488 |
| 1715639400 | 29.1203 | -0.02 | -0.08 | 29.23 | 29.23 | 29.1 | 17957 |
| 1715380200 | 29.1439 | 0 | 0.01 | 29.19 | 29.21 | 29.12 | 27147 |
| 1715293800 | 29.1398 | 0.19 | 0.65 | 28.98 | 29.15 | 28.95 | 43423 |
| 1715207400 | 28.9519 | 0.05 | 0.18 | 28.88 | 28.98 | 28.88 | 26097 |
| 1715121000 | 28.9 | 0.04 | 0.14 | 28.94 | 28.98 | 28.88 | 47162 |
| 1715034600 | 28.86 | 0.17 | 0.59 | 28.8 | 28.86 | 28.76 | 81556 |
| 1714775400 | 28.6899 | 0.36 | 1.28 | 28.685 | 28.75 | 28.55 | 59906 |
| 1714689000 | 28.3284 | 0.35 | 1.25 | 28.31 | 28.3889 | 28.12 | 47913 |
| 1714602600 | 27.98 | -0.04 | -0.15 | 28.07 | 28.29 | 27.9 | 68159 |
| 1714516200 | 28.0212 | -0.35 | -1.23 | 28.35 | 28.35 | 28.0212 | 42238 |
| 1714429800 | 28.37 | 0.02 | 0.08 | 28.41 | 28.41 | 28.3 | 152936 |
| 1714170600 | 28.3487 | 0.24 | 0.85 | 28.19 | 28.3893 | 28.19 | 62673 |
| 1714084200 | 28.11 | -0.05 | -0.17 | 27.79 | 28.13 | 27.78 | 20331 |
| 1713997800 | 28.1589 | -0.09 | -0.32 | 28.28 | 28.31 | 28.04 | 49935 |
| 1713911400 | 28.25 | 0.38 | 1.36 | 28.06 | 28.27 | 28.02 | 105867 |
| 1713825000 | 27.87 | 0.3 | 1.07 | 27.67 | 27.98 | 27.67 | 44157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
