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 | -0.683 | -2.23714379299 | 30.53 | 30.72 | 29.7614 | 5096 | 30.13080544 | SP |
| 4 | 0.487 | 1.65871934605 | 29.36 | 30.72 | 28.84 | 9543 | 29.77874663 | SP |
| 12 | -2.383 | -7.39373254732 | 32.23 | 33.0399 | 27.95 | 11482 | 29.65214386 | SP |
| 26 | -0.967 | -3.13818394236 | 30.814 | 36.15 | 27.95 | 8265 | 30.76406487 | SP |
| 52 | 1.137 | 3.96029258098 | 28.71 | 36.15 | 27.78 | 8620 | 30.17571075 | SP |
| 156 | 5.077 | 20.4965684296 | 24.77 | 36.15 | 23.44 | 12003 | 27.83760179 | SP |
| 260 | 5.077 | 20.4965684296 | 24.77 | 36.15 | 23.44 | 12003 | 27.83760179 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 29.847 | -0.04 | -0.12 | 29.99 | 29.99 | 29.7614 | 7712 |
| 1740439800 | 29.8821 | -0.56 | -1.85 | 30.32 | 30.32 | 29.8821 | 6179 |
| 1740180600 | 30.4443 | -0.09 | -0.29 | 30.72 | 30.72 | 30.3433 | 2535 |
| 1740094200 | 30.5316 | 0.15 | 0.49 | 30.62 | 30.64 | 30.352 | 4380 |
| 1740007800 | 30.3822 | -0.2 | -0.66 | 30.53 | 30.53 | 30.33 | 4675 |
| 1739921400 | 30.5852 | 0.11 | 0.36 | 30.71 | 30.71 | 30.5754 | 10093 |
| 1739575800 | 30.475 | 0.28 | 0.91 | 30.43 | 30.51 | 30.29 | 9870 |
| 1739489400 | 30.2 | 0.11 | 0.38 | 29.79 | 30.23 | 29.76 | 8831 |
| 1739403000 | 30.0859 | 0.2 | 0.66 | 29.85 | 30.2101 | 29.83 | 8461 |
| 1739316600 | 29.89 | -0.03 | -0.10 | 29.73 | 29.955 | 29.73 | 6695 |
| 1739230200 | 29.9186 | 0.29 | 0.99 | 29.85 | 29.9186 | 29.75 | 6155 |
| 1738971000 | 29.625 | 0.02 | 0.08 | 29.91 | 29.9253 | 29.6 | 2709 |
| 1738884600 | 29.6006 | 0.07 | 0.23 | 29.57 | 29.65 | 29.54 | 19256 |
| 1738798200 | 29.5331 | -0.12 | -0.41 | 29.47 | 29.6599 | 29.44 | 8352 |
| 1738711800 | 29.655 | 0.6 | 2.08 | 29.49 | 29.74 | 29.43 | 5626 |
| 1738625400 | 29.0512 | -0.25 | -0.84 | 28.84 | 29.1812 | 28.84 | 3964 |
| 1738366200 | 29.2969 | -0.36 | -1.21 | 29.61 | 29.7 | 29.27 | 8296 |
| 1738279800 | 29.6563 | 0.39 | 1.32 | 29.33 | 29.79 | 29.33 | 28057 |
| 1738193400 | 29.27 | 0.16 | 0.54 | 29.36 | 29.37 | 29.2 | 29475 |
| 1738107000 | 29.1123 | 0.47 | 1.63 | 28.76 | 29.5 | 28.6 | 228314 |
| 1738020600 | 28.6461 | -0.75 | -2.56 | 28.83 | 28.91 | 28.6 | 10748 |
| 1737761400 | 29.3989 | 0.27 | 0.94 | 29.4 | 29.4679 | 29.27 | 6539 |
| 1737675000 | 29.1253 | 0 | 0.00 | 29.1253 | 29.1253 | 29.1253 | 0 |
| 1737588600 | 29.1253 | 0.13 | 0.46 | 29.09 | 29.1931 | 29.02 | 6101 |
| 1737502200 | 28.9913 | 0.11 | 0.40 | 29.06 | 29.06 | 28.58 | 31364 |
| 1737156600 | 28.877 | 0.17 | 0.60 | 28.78 | 29 | 28.78 | 2063 |
| 1737070200 | 28.7051 | 0.03 | 0.09 | 28.82 | 28.82 | 28.7 | 2453 |
| 1736983800 | 28.6791 | 0.46 | 1.63 | 28.53 | 28.69 | 28.53 | 2666 |
| 1736897400 | 28.2196 | 0.17 | 0.60 | 28.33 | 28.33 | 28.14 | 2724 |
| 1736811000 | 28.05 | -0.24 | -0.85 | 27.95 | 28.05 | 27.95 | 3651 |
| 1736551800 | 28.2899 | -0.5 | -1.74 | 28.41 | 28.41 | 28.28 | 1790 |
| 1736379000 | 28.7915 | -0.21 | -0.72 | 28.83 | 28.83 | 28.75 | 1841 |
| 1736292600 | 29.0006 | -0.28 | -0.97 | 29.39 | 29.39 | 29.0006 | 1836 |
| 1736206200 | 29.2836 | 0.13 | 0.46 | 29.47 | 29.47 | 29.2836 | 1657 |
| 1735947000 | 29.1487 | 0.23 | 0.79 | 29.05 | 29.1999 | 28.97 | 3243 |
| 1735860600 | 28.92 | -0.01 | -0.03 | 28.975 | 29.041 | 28.86 | 2803 |
| 1735687800 | 28.93 | -0.15 | -0.51 | 29.06 | 29.0694 | 28.9 | 5117 |
| 1735601400 | 29.0774 | -0.16 | -0.56 | 29.14 | 29.1499 | 28.96 | 3215 |
| 1735342200 | 29.2402 | -0.13 | -0.43 | 29.28 | 29.28 | 29.15 | 2609 |
| 1735255800 | 29.3663 | -0.12 | -0.42 | 29.29 | 29.4399 | 29.29 | 1903 |
| 1735077840 | 29.49 | 0.07 | 0.24 | 29.47 | 29.49 | 29.39 | 3570 |
| 1734996600 | 29.4196 | 0.14 | 0.48 | 29.27 | 29.43 | 29.18 | 14796 |
| 1734737400 | 29.2791 | 0.14 | 0.50 | 29.04 | 29.43 | 28.94 | 13333 |
| 1734651000 | 29.1344 | 0.19 | 0.65 | 29.26 | 29.3 | 29.09 | 6950 |
| 1734564600 | 28.9462 | -3.1 | -9.67 | 29.71 | 29.71 | 28.9462 | 4691 |
| 1734478200 | 32.043599 | -0.11 | -0.34 | 32 | 32.06 | 31.9997 | 3312 |
| 1734391800 | 32.1528 | 0.16 | 0.51 | 32.189999 | 32.25 | 32.11 | 10012 |
| 1734132600 | 31.9905 | -0.03 | -0.09 | 32.09 | 32.09 | 31.95 | 1828 |
| 1734046200 | 32.02 | -0.26 | -0.81 | 32.11 | 32.11 | 31.95 | 11534 |
| 1733959800 | 32.281799 | 0.08 | 0.26 | 32.229999 | 32.2961 | 32.189999 | 4760 |
| 1733873400 | 32.1982 | -0.57 | -1.74 | 32.42 | 32.42 | 32.1301 | 8667 |
| 1733787000 | 32.767899 | 0.49 | 1.53 | 32.85 | 33.0399 | 32.767899 | 4558 |
| 1733527800 | 32.2736 | -0.09 | -0.27 | 32.49 | 32.49 | 32.189999 | 10406 |
| 1733441400 | 32.3607 | 0.18 | 0.57 | 32.363999 | 32.3915 | 32.29 | 2124 |
| 1733355000 | 32.1788 | 0.15 | 0.48 | 32.229999 | 32.25 | 32.155 | 15513 |
| 1733268600 | 32.0264 | 0.15 | 0.46 | 31.84 | 32.0531 | 31.81 | 2576 |
| 1733182200 | 31.88 | 0.13 | 0.41 | 31.84 | 31.9499 | 31.73 | 4548 |
| 1732917840 | 31.7495 | -0.14 | -0.42 | 31.58 | 31.79 | 31.55 | 4413 |
| 1732750200 | 31.885 | 0.1 | 0.33 | 31.99 | 31.99 | 31.81 | 1771 |
| 1732663800 | 31.7804 | -0.1 | -0.33 | 31.94 | 31.94 | 31.73 | 11961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
