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 | -0.753424657534 | 29.2 | 29.86 | 28.94 | 32786 | 29.30584383 | SP |
| 4 | -1.425 | -4.68672915639 | 30.405 | 31.1 | 28.82 | 38619 | 29.63161412 | SP |
| 12 | 0.62 | 2.18617771509 | 28.36 | 32.47 | 27.7 | 40568 | 29.6768163 | SP |
| 26 | -2.02 | -6.51612903226 | 31 | 32.47 | 25.8165 | 45066 | 29.21886698 | SP |
| 52 | -4.56 | -13.595706619 | 33.54 | 36.3338 | 25.8165 | 52047 | 30.71112826 | SP |
| 156 | -26.2 | -47.4809713664 | 55.18 | 56.39 | 25.8165 | 59478 | 38.85486609 | SP |
| 260 | 2.28 | 8.5393258427 | 26.7 | 57.71 | 17.3511 | 59494 | 41.29342067 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 28.98 | -0.64 | -2.16 | 29.36 | 29.36 | 28.96 | 32132 |
| 1732577400 | 29.62 | 0.28 | 0.95 | 29.54 | 29.86 | 29.51 | 36913 |
| 1732318200 | 29.34 | 0.05 | 0.17 | 28.94 | 29.44 | 28.94 | 33901 |
| 1732231800 | 29.29 | 0.04 | 0.14 | 29.18 | 29.44 | 29.1 | 28392 |
| 1732145400 | 29.25 | -0.14 | -0.48 | 29.2 | 29.31 | 29.0783 | 33316 |
| 1732059000 | 29.39 | -0.09 | -0.31 | 29.19 | 29.47 | 29.11 | 36587 |
| 1731972600 | 29.48 | 0.44 | 1.53 | 29.32 | 29.7029 | 29.32 | 31266 |
| 1731713400 | 29.0366 | -0.23 | -0.80 | 29.11 | 29.1177 | 28.82 | 176114 |
| 1731627000 | 29.27 | -0.6 | -2.01 | 29.9 | 30 | 29.25 | 33329 |
| 1731540600 | 29.87 | -0.04 | -0.13 | 30.14 | 30.37 | 29.75 | 24218 |
| 1731454200 | 29.91 | -1.13 | -3.64 | 30.57 | 30.57 | 29.8514 | 33905 |
| 1731367800 | 31.0397 | 0.66 | 2.17 | 30.94 | 31.1 | 30.81 | 36132 |
| 1731108600 | 30.38 | -0.22 | -0.72 | 30.22 | 30.38 | 30.07 | 62727 |
| 1731022200 | 30.6 | 0.95 | 3.20 | 30.2 | 30.7875 | 30.2 | 30751 |
| 1730935800 | 29.65 | -0.74 | -2.44 | 29.63 | 29.76 | 29.42 | 32601 |
| 1730849400 | 30.39 | 0.52 | 1.74 | 30.08 | 30.4478 | 30.08 | 23255 |
| 1730763000 | 29.87 | 0.21 | 0.71 | 29.98 | 30.21 | 29.85 | 37749 |
| 1730500200 | 29.66 | 0.13 | 0.44 | 29.69 | 29.97 | 29.61 | 22673 |
| 1730413800 | 29.53 | -0.91 | -2.98 | 30.05 | 30.05 | 29.44 | 18847 |
| 1730327400 | 30.4357 | -0.21 | -0.70 | 30.47 | 30.6 | 30.39 | 20635 |
| 1730241000 | 30.65 | -0.58 | -1.87 | 31.23 | 31.23 | 30.631 | 30770 |
| 1730154600 | 31.2339 | 0.61 | 2.00 | 30.84 | 31.5 | 30.84 | 23597 |
| 1729895400 | 30.62 | 0.46 | 1.53 | 30.52 | 30.85 | 30.52 | 36545 |
| 1729809000 | 30.16 | 0.48 | 1.62 | 30.15 | 30.316 | 29.92 | 28427 |
| 1729722600 | 29.68 | -0.1 | -0.34 | 29.88 | 30.0207 | 29.565 | 22237 |
| 1729636200 | 29.78 | 0.08 | 0.27 | 29.61 | 29.935 | 29.61 | 19836 |
| 1729549800 | 29.7 | -0.25 | -0.83 | 29.77 | 29.9293 | 29.61 | 20682 |
| 1729290600 | 29.95 | 0.37 | 1.25 | 30.18 | 30.18 | 29.932 | 22244 |
| 1729204200 | 29.58 | -0.72 | -2.38 | 30 | 30 | 29.52 | 25079 |
| 1729117800 | 30.3 | 0.14 | 0.46 | 30.24 | 30.41 | 30.24 | 14960 |
| 1729031400 | 30.16 | -0.9 | -2.90 | 30.57 | 30.68 | 30.16 | 18562 |
| 1728945000 | 31.06 | -0.67 | -2.11 | 31.29 | 31.415 | 31.055 | 19412 |
| 1728685800 | 31.73 | 0.07 | 0.22 | 31.21 | 31.77 | 31.21 | 39166 |
| 1728599400 | 31.66 | -0.21 | -0.66 | 31.88 | 31.88 | 31.56 | 22071 |
| 1728513000 | 31.87 | 0.41 | 1.30 | 31.41 | 32 | 31.41 | 30661 |
| 1728426600 | 31.46 | -0.88 | -2.72 | 31.44 | 31.61 | 31.28 | 31740 |
| 1728340200 | 32.34 | 0.66 | 2.08 | 32.07 | 32.4 | 31.9087 | 24568 |
| 1728081000 | 31.68 | 0.39 | 1.25 | 31.48 | 31.69 | 31.2577 | 20793 |
| 1727994600 | 31.29 | -0.75 | -2.34 | 31.26 | 31.47 | 31.07 | 23561 |
| 1727908200 | 32.04 | 0.29 | 0.90 | 31.99 | 32.13 | 31.68 | 40162 |
| 1727821800 | 31.7541 | -0.01 | -0.02 | 31.89 | 31.93 | 31.28 | 20064 |
| 1727735400 | 31.76 | -0.27 | -0.84 | 32.36 | 32.5 | 31.63 | 87054 |
| 1727476200 | 32.03 | 0.7 | 2.23 | 31.71 | 32.33 | 31.71 | 33576 |
| 1727389800 | 31.33 | 1.06 | 3.50 | 31.34 | 31.64 | 31.17 | 37978 |
| 1727303400 | 30.27 | -0.57 | -1.85 | 30.51 | 30.58 | 30.27 | 24963 |
| 1727217000 | 30.84 | 1.23 | 4.15 | 30.4 | 30.84 | 30.38 | 15581 |
| 1727130600 | 29.61 | 0.23 | 0.78 | 29.48 | 29.75 | 29.395 | 23596 |
| 1726871400 | 29.38 | -0.55 | -1.84 | 29.71 | 29.71 | 29.28 | 35345 |
| 1726785000 | 29.93 | 0.8 | 2.75 | 29.85 | 30.07 | 29.67 | 34857 |
| 1726698600 | 29.13 | -0.31 | -1.06 | 29.46 | 29.92 | 29.13 | 39619 |
| 1726612200 | 29.4406 | 0.21 | 0.72 | 29.48 | 29.815 | 29.381 | 34863 |
| 1726525800 | 29.23 | -0.06 | -0.20 | 29.2 | 29.25 | 28.98 | 42529 |
| 1726266600 | 29.29 | 0.32 | 1.10 | 28.96 | 29.3 | 28.96 | 32260 |
| 1726180200 | 28.97 | -0.17 | -0.58 | 28.85 | 29 | 28.57 | 74952 |
| 1726093800 | 29.14 | 1 | 3.55 | 28.47 | 29.16 | 28.32 | 103349 |
| 1726007400 | 28.14 | -0.03 | -0.11 | 28.13 | 28.14 | 27.7 | 440260 |
| 1725921000 | 28.17 | 0.45 | 1.62 | 28.01 | 28.37 | 27.95 | 29102 |
| 1725661800 | 27.72 | -1.05 | -3.67 | 28.54 | 28.54 | 27.72 | 35629 |
| 1725575400 | 28.7746 | 0.28 | 0.98 | 28.68 | 28.99 | 28.61 | 25598 |
| 1725489000 | 28.495 | 0.05 | 0.16 | 28.36 | 28.7865 | 28.36 | 14756 |
| 1725402600 | 28.45 | -0.69 | -2.37 | 29.02 | 29.205 | 28.4 | 30368 |
| 1725057000 | 29.14 | 0.27 | 0.94 | 29.26 | 29.26 | 28.945 | 11267 |
| 1724970600 | 28.87 | 0.56 | 1.98 | 28.77 | 29.2 | 28.77 | 41837 |
| 1724884200 | 28.31 | -0.92 | -3.15 | 28.97 | 28.97 | 28.16 | 23377 |
| 1724797800 | 29.23 | 0.14 | 0.48 | 29.29 | 29.2999 | 29 | 24051 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
