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 | 0.22 | 0.763623741756 | 28.81 | 29.08 | 28.57 | 4199 | 28.90390686 | SP |
| 4 | -0.59 | -1.99189736664 | 29.62 | 29.62 | 28.57 | 19508 | 29.27248353 | SP |
| 12 | -0.155 | -0.531094740449 | 29.185 | 29.68 | 28.57 | 6700 | 29.27651364 | SP |
| 26 | 0.5713 | 2.00747047476 | 28.4587 | 29.68 | 27.47 | 3831 | 29.11621732 | SP |
| 52 | 2.85 | 10.8861726509 | 26.18 | 29.68 | 26.18 | 2202 | 28.89985627 | SP |
| 156 | 3.94 | 15.7034675169 | 25.09 | 29.68 | 24.9701 | 2429 | 28.39398522 | SP |
| 260 | 3.94 | 15.7034675169 | 25.09 | 29.68 | 24.9701 | 2429 | 28.39398522 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 29.03 | 0.15 | 0.52 | 29.0514 | 29.08 | 28.94 | 4008 |
| 1732318200 | 28.88 | 0.06 | 0.21 | 28.909 | 28.949 | 28.85 | 7629 |
| 1732231800 | 28.8201 | 0.01 | 0.03 | 28.57 | 28.88 | 28.57 | 2273 |
| 1732145400 | 28.8104 | -0.09 | -0.32 | 28.9 | 28.9 | 28.68 | 1380 |
| 1732059000 | 28.9033 | -0.05 | -0.17 | 28.77 | 28.95 | 28.77 | 5315 |
| 1731972600 | 28.9528 | 0.12 | 0.43 | 28.9473 | 28.99 | 28.93 | 4458 |
| 1731713400 | 28.83 | -0.02 | -0.07 | 28.89 | 28.93 | 28.83 | 8721 |
| 1731627000 | 28.85 | -0.03 | -0.10 | 29.0025 | 29.06 | 28.85 | 9294 |
| 1731540600 | 28.88 | -0.11 | -0.37 | 28.9 | 28.92 | 28.8306 | 9635 |
| 1731454200 | 28.9872 | -0.34 | -1.15 | 29.06 | 29.07 | 28.97 | 27074 |
| 1731367800 | 29.325 | 0.02 | 0.07 | 29.41 | 29.41 | 29.32 | 6225 |
| 1731108600 | 29.3059 | -0.25 | -0.86 | 29.38 | 29.38 | 29.2953 | 1867 |
| 1731022200 | 29.56 | 0.28 | 0.95 | 29.5 | 29.57 | 29.5 | 4690 |
| 1730935800 | 29.2824 | -0.24 | -0.82 | 29.2383 | 29.34 | 29.2383 | 10868 |
| 1730849400 | 29.5252 | 0.14 | 0.46 | 29.46 | 29.57 | 29.4463 | 10871 |
| 1730763000 | 29.39 | 0.03 | 0.10 | 29.48 | 29.4899 | 29.39 | 98551 |
| 1730500200 | 29.3601 | 0.04 | 0.15 | 29.44 | 29.47 | 29.33 | 77020 |
| 1730413800 | 29.3174 | -0.17 | -0.57 | 29.07 | 29.3174 | 29.07 | 95199 |
| 1730327400 | 29.4859 | -0.09 | -0.32 | 29.55 | 29.55 | 29.4859 | 1530 |
| 1730241000 | 29.58 | -0.04 | -0.15 | 29.62 | 29.62 | 29.58 | 2993 |
| 1730154600 | 29.6249 | 0.16 | 0.54 | 29.6249 | 29.6249 | 29.6249 | 0 |
| 1729895400 | 29.465 | -0.03 | -0.10 | 29.465 | 29.465 | 29.465 | 0 |
| 1729809000 | 29.495 | 0.12 | 0.41 | 29.44 | 29.51 | 29.44 | 707 |
| 1729722600 | 29.375 | -0.17 | -0.56 | 29.375 | 29.375 | 29.375 | 0 |
| 1729636200 | 29.54 | -0.04 | -0.12 | 29.45 | 29.54 | 29.45 | 404 |
| 1729549800 | 29.575 | -0.08 | -0.25 | 29.575 | 29.575 | 29.575 | 0 |
| 1729290600 | 29.65 | 0.06 | 0.22 | 29.65 | 29.65 | 29.65 | 0 |
| 1729204200 | 29.5851 | 0.04 | 0.12 | 29.55 | 29.6 | 29.55 | 2137 |
| 1729117800 | 29.55 | 0.02 | 0.08 | 29.55 | 29.55 | 29.55 | 0 |
| 1729031400 | 29.5251 | -0.1 | -0.34 | 29.68 | 29.68 | 29.5251 | 19 |
| 1728945000 | 29.6249 | 0.04 | 0.13 | 29.6249 | 29.6249 | 29.6249 | 8 |
| 1728685800 | 29.585 | 0.07 | 0.24 | 29.585 | 29.585 | 29.585 | 0 |
| 1728599400 | 29.515 | 0.01 | 0.02 | 29.515 | 29.515 | 29.515 | 0 |
| 1728513000 | 29.5087 | 0.03 | 0.10 | 29.5087 | 29.5087 | 29.5087 | 0 |
| 1728426600 | 29.4799 | 0.02 | 0.08 | 29.46 | 29.4799 | 29.46 | 4062 |
| 1728340200 | 29.455 | -0.04 | -0.14 | 29.455 | 29.455 | 29.455 | 0 |
| 1728081000 | 29.495 | 0.07 | 0.25 | 29.495 | 29.495 | 29.495 | 0 |
| 1727994600 | 29.42 | -0.04 | -0.15 | 29.42 | 29.42 | 29.42 | 0 |
| 1727908200 | 29.4649 | -0.01 | -0.02 | 29.4649 | 29.4649 | 29.4649 | 97 |
| 1727821800 | 29.4699 | -0.03 | -0.09 | 29.4699 | 29.4699 | 29.4699 | 0 |
| 1727735400 | 29.495 | -0.03 | -0.09 | 29.495 | 29.495 | 29.495 | 10 |
| 1727476200 | 29.5217 | -0.01 | -0.05 | 29.5217 | 29.5217 | 29.5217 | 1 |
| 1727389800 | 29.535 | 0.09 | 0.31 | 29.49 | 29.57 | 29.49 | 310 |
| 1727303400 | 29.445 | -0.03 | -0.10 | 29.47 | 29.49 | 29.445 | 610 |
| 1727217000 | 29.4749 | 0.03 | 0.10 | 29.4749 | 29.4749 | 29.4749 | 0 |
| 1727130600 | 29.4449 | 0.03 | 0.10 | 29.4449 | 29.4449 | 29.4449 | 0 |
| 1726871400 | 29.4157 | -0.02 | -0.08 | 29.36 | 29.4157 | 29.36 | 100 |
| 1726785000 | 29.44 | 0.16 | 0.54 | 29.44 | 29.44 | 29.44 | 0 |
| 1726698600 | 29.2822 | -0 | -0.01 | 29.2822 | 29.2822 | 29.2822 | 0 |
| 1726612200 | 29.2851 | -0.06 | -0.20 | 29.3 | 29.3 | 29.2851 | 400 |
| 1726525800 | 29.345 | 0.09 | 0.31 | 29.25 | 29.345 | 29.25 | 105 |
| 1726266600 | 29.2554 | 0.03 | 0.10 | 29.22 | 29.2554 | 29.22 | 194 |
| 1726180200 | 29.225 | 0.11 | 0.39 | 29.225 | 29.225 | 29.225 | 0 |
| 1726093800 | 29.1104 | 0.08 | 0.26 | 29.1104 | 29.1104 | 29.1104 | 0 |
| 1726007400 | 29.035 | -0.04 | -0.12 | 29.035 | 29.035 | 29.035 | 0 |
| 1725921000 | 29.07 | 0.15 | 0.53 | 29.07 | 29.07 | 29.07 | 0 |
| 1725661800 | 28.9174 | -0.21 | -0.71 | 28.9174 | 28.9174 | 28.9174 | 0 |
| 1725575400 | 29.1252 | -0.01 | -0.03 | 29.14 | 29.14 | 29.1252 | 2681 |
| 1725489000 | 29.135 | -0.05 | -0.17 | 29.135 | 29.135 | 29.135 | 0 |
| 1725402600 | 29.185 | -0.15 | -0.49 | 29.185 | 29.185 | 29.185 | 0 |
| 1725057000 | 29.33 | 0.04 | 0.12 | 29.33 | 29.33 | 29.33 | 0 |
| 1724970600 | 29.2949 | 0.04 | 0.14 | 29.28 | 29.2949 | 29.28 | 294 |
| 1724884200 | 29.255 | -0.02 | -0.05 | 29.255 | 29.255 | 29.255 | 0 |
| 1724797800 | 29.2708 | 0.04 | 0.12 | 29.2708 | 29.2708 | 29.2708 | 0 |
| 1724711400 | 29.2352 | -0.01 | -0.04 | 29.2352 | 29.2352 | 29.2352 | 26 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
