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 | 1.1745 | 3.9498242841 | 29.7355 | 30.9141 | 29.7355 | 1881 | 30.40522476 | SP |
| 4 | 1.56 | 5.31516183986 | 29.35 | 30.9141 | 28.664 | 1400 | 29.68535831 | SP |
| 12 | 3.02 | 10.8282538544 | 27.89 | 30.9141 | 27.75 | 6304 | 28.92714407 | SP |
| 26 | 4.69 | 17.887109077 | 26.22 | 30.9141 | 25.161 | 6594 | 27.31732693 | SP |
| 52 | 7.35 | 31.1969439728 | 23.56 | 30.9141 | 22.74 | 4909 | 26.21059025 | SP |
| 156 | 6.5553 | 26.9159546207 | 24.3547 | 30.9141 | 21.5248 | 5472 | 25.59092631 | SP |
| 260 | 10.43 | 50.927734375 | 20.48 | 30.9141 | 15.38 | 4364 | 24.93138586 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 30.91 | -0 | -0.01 | 30.97 | 30.97 | 30.91 | 1394 |
| 1732231800 | 30.9141 | 0.56 | 1.86 | 30.46 | 30.9141 | 30.46 | 1245 |
| 1732145400 | 30.35 | -0.01 | -0.03 | 30.38 | 30.38 | 30.21 | 3308 |
| 1732059000 | 30.3603 | 0.12 | 0.41 | 30.01 | 30.3603 | 30.01 | 3815 |
| 1731972600 | 30.2361 | 0.24 | 0.81 | 30.05 | 30.2875 | 30.04 | 476 |
| 1731713400 | 29.9923 | 0.35 | 1.19 | 29.7355 | 29.9923 | 29.7355 | 525 |
| 1731627000 | 29.6397 | -0.06 | -0.22 | 29.6397 | 29.6397 | 29.6397 | 62 |
| 1731540600 | 29.7041 | -0.04 | -0.12 | 29.86 | 29.86 | 29.7041 | 904 |
| 1731454200 | 29.741 | -0.22 | -0.74 | 29.91 | 29.92 | 29.66 | 1252 |
| 1731367800 | 29.9633 | 0.31 | 1.04 | 29.69 | 30.01 | 29.69 | 1405 |
| 1731108600 | 29.6544 | 0.3 | 1.03 | 29.39 | 29.6544 | 29.39 | 2451 |
| 1731022200 | 29.3508 | 0.06 | 0.19 | 29.2601 | 29.38 | 29.2601 | 3279 |
| 1730935800 | 29.2944 | 0.09 | 0.31 | 29.2944 | 29.2944 | 29.2944 | 37 |
| 1730849400 | 29.2044 | 0.52 | 1.80 | 28.7 | 29.2044 | 28.7 | 605 |
| 1730763000 | 28.688 | 0.02 | 0.08 | 28.74 | 28.74 | 28.688 | 415 |
| 1730500200 | 28.6658 | -0.5 | -1.70 | 29.24 | 29.24 | 28.664 | 819 |
| 1730413800 | 29.1619 | 0.22 | 0.75 | 29.2976 | 29.2976 | 29.16 | 2715 |
| 1730327400 | 28.9446 | 0.08 | 0.27 | 28.85 | 28.9449 | 28.83 | 2144 |
| 1730241000 | 28.8666 | -0.34 | -1.16 | 29.19 | 29.19 | 28.85 | 384 |
| 1730154600 | 29.2062 | 0.11 | 0.39 | 29.19 | 29.2062 | 29.18 | 735 |
| 1729895400 | 29.0934 | -0.29 | -0.99 | 29.35 | 29.35 | 29.0934 | 1094 |
| 1729809000 | 29.3857 | -0.05 | -0.15 | 29.45 | 29.45 | 29.33 | 926 |
| 1729722600 | 29.4311 | 0.08 | 0.27 | 29.31 | 29.4311 | 29.31 | 864 |
| 1729636200 | 29.3513 | -0.04 | -0.13 | 29.3 | 29.3513 | 29.15 | 591 |
| 1729549800 | 29.3907 | -0.16 | -0.54 | 29.61 | 29.61 | 29.3 | 3890 |
| 1729290600 | 29.549 | 0.14 | 0.47 | 29.45 | 29.549 | 29.33 | 974 |
| 1729204200 | 29.41 | -0.17 | -0.57 | 29.7 | 29.7 | 29.37 | 1335 |
| 1729117800 | 29.58 | 0.45 | 1.54 | 29.23 | 29.63 | 29.2137 | 2997 |
| 1729031400 | 29.131 | 0 | 0.01 | 29.15 | 29.24 | 29.1256 | 14533 |
| 1728945000 | 29.1288 | 0.25 | 0.85 | 28.9 | 29.1288 | 28.9 | 970 |
| 1728685800 | 28.883 | 0.21 | 0.74 | 28.68 | 28.883 | 28.68 | 901 |
| 1728599400 | 28.6703 | -0.13 | -0.47 | 28.78 | 28.78 | 28.61 | 579 |
| 1728513000 | 28.8043 | -0.03 | -0.12 | 28.86 | 28.8747 | 28.72 | 352 |
| 1728426600 | 28.8391 | -0.01 | -0.04 | 28.98 | 28.98 | 28.8391 | 452 |
| 1728340200 | 28.85 | -0.34 | -1.15 | 29.19 | 29.19 | 28.8 | 14358 |
| 1728081000 | 29.1856 | 0.07 | 0.23 | 29.18 | 29.1856 | 29.1 | 32529 |
| 1727994600 | 29.12 | -0.1 | -0.34 | 29.2 | 29.2 | 29.11 | 1230 |
| 1727908200 | 29.22 | 0.08 | 0.27 | 29.2 | 29.22 | 29.16 | 392 |
| 1727821800 | 29.14 | 0.06 | 0.20 | 29.13 | 29.14 | 29.13 | 396 |
| 1727735400 | 29.0813 | 0.14 | 0.49 | 28.97 | 29.0813 | 28.945 | 2933 |
| 1727476200 | 28.9392 | 0.23 | 0.80 | 28.8 | 28.95 | 28.8 | 3040 |
| 1727389800 | 28.7107 | -0.41 | -1.41 | 28.93 | 28.93 | 28.7 | 1009 |
| 1727303400 | 29.121 | 0.05 | 0.17 | 29.08 | 29.1244 | 28.99 | 672 |
| 1727217000 | 29.0724 | -0.08 | -0.26 | 29.13 | 29.15 | 29.06 | 86410 |
| 1727130600 | 29.1495 | 0.3 | 1.04 | 28.96 | 29.1495 | 28.96 | 17778 |
| 1726871400 | 28.85 | 0.32 | 1.10 | 28.64 | 28.86 | 28.64 | 7955 |
| 1726785000 | 28.5348 | -0.15 | -0.51 | 28.87 | 28.87 | 28.47 | 25123 |
| 1726698600 | 28.6809 | -0.15 | -0.52 | 28.8 | 28.82 | 28.62 | 90731 |
| 1726612200 | 28.831 | 0.01 | 0.02 | 28.88 | 28.91 | 28.82 | 1665 |
| 1726525800 | 28.8251 | 0.25 | 0.86 | 28.71 | 28.845 | 28.69 | 2817 |
| 1726266600 | 28.5798 | 0.36 | 1.26 | 28.34 | 28.58 | 28.34 | 1497 |
| 1726180200 | 28.224 | 0.11 | 0.37 | 28.13 | 28.24 | 28.13 | 2939 |
| 1726093800 | 28.1188 | 0.07 | 0.24 | 27.99 | 28.1288 | 27.77 | 1812 |
| 1726007400 | 28.0515 | 0.13 | 0.47 | 27.99 | 28.0515 | 27.96 | 2555 |
| 1725921000 | 27.92 | 0.14 | 0.52 | 27.88 | 27.92 | 27.77 | 1002 |
| 1725661800 | 27.7753 | -0.29 | -1.02 | 28.09 | 28.09 | 27.75 | 2552 |
| 1725575400 | 28.0612 | -0.02 | -0.06 | 28.13 | 28.13 | 28.0101 | 2922 |
| 1725489000 | 28.0775 | 0.11 | 0.38 | 28 | 28.09 | 28 | 2943 |
| 1725402600 | 27.9702 | 0 | 0.00 | 27.81 | 28.02 | 27.81 | 1073 |
| 1725057000 | 27.97 | 0.11 | 0.38 | 27.89 | 28 | 27.79 | 3386 |
| 1724970600 | 27.8629 | 0.16 | 0.59 | 27.83 | 27.8629 | 27.64 | 2838 |
| 1724884200 | 27.7 | -0.16 | -0.57 | 27.8 | 27.8207 | 27.7 | 6493 |
| 1724797800 | 27.86 | -0.05 | -0.19 | 27.91 | 27.9101 | 27.74 | 3531 |
| 1724711400 | 27.9122 | 0.11 | 0.39 | 27.88 | 28.035 | 27.85 | 3692 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
