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 | 0.9789 | 3.509470084 | 27.8931 | 28.9 | 27.8931 | 430 | 28.40646391 | SP |
| 4 | -1.7802 | -5.80773973809 | 30.6522 | 30.7081 | 27.74 | 4237 | 28.33618496 | SP |
| 12 | -0.9746 | -3.265363559 | 29.8466 | 31.07 | 27.74 | 2076 | 29.13522304 | SP |
| 26 | 0.202 | 0.704569236135 | 28.67 | 31.07 | 27.5557 | 1715 | 29.04327602 | SP |
| 52 | 2.832 | 10.8755760369 | 26.04 | 31.07 | 22.85 | 3441 | 28.51909312 | SP |
| 156 | 3.542 | 13.9834188709 | 25.33 | 31.07 | 22.85 | 1810 | 28.18290936 | SP |
| 260 | 3.542 | 13.9834188709 | 25.33 | 31.07 | 22.85 | 1810 | 28.18290936 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 28.872 | 0.12 | 0.43 | 28.7482 | 28.872 | 28.7482 | 498 |
| 1737502200 | 28.7482 | 0.23 | 0.81 | 28.9 | 28.9 | 28.72 | 210 |
| 1737156600 | 28.5165 | 0.21 | 0.73 | 28.3112 | 28.6 | 28.3112 | 261 |
| 1737070200 | 28.3112 | -0.03 | -0.10 | 28.3395 | 28.3395 | 28.29 | 600 |
| 1736983800 | 28.3395 | 0.45 | 1.60 | 27.8931 | 28.38 | 27.8931 | 647 |
| 1736897400 | 27.8931 | -0.03 | -0.10 | 27.9207 | 28.04 | 27.8931 | 2210 |
| 1736811000 | 27.9207 | 0.05 | 0.18 | 27.91 | 27.9207 | 27.74 | 2262 |
| 1736551800 | 27.8699 | -0.37 | -1.30 | 28.2365 | 28.2365 | 27.8699 | 139 |
| 1736379000 | 28.2365 | 0.13 | 0.45 | 28.11 | 28.2365 | 28.11 | 7 |
| 1736292600 | 28.11 | -0.3 | -1.05 | 28.64 | 28.64 | 28.11 | 5231 |
| 1736206200 | 28.4084 | 0.08 | 0.28 | 28.58 | 28.65 | 28.38 | 24886 |
| 1735947000 | 28.3298 | 0.28 | 1.00 | 28.105 | 28.38 | 28.105 | 1043 |
| 1735860600 | 28.0493 | -0.06 | -0.21 | 28.108 | 28.32 | 27.93 | 1843 |
| 1735687800 | 28.108 | -0.14 | -0.49 | 28.2452 | 28.26 | 28.108 | 544 |
| 1735601400 | 28.2452 | -0.16 | -0.57 | 28.44 | 28.44 | 28.24 | 896 |
| 1735342200 | 28.4076 | -2.3 | -7.49 | 28.7704 | 28.7704 | 27.85 | 26981 |
| 1735255800 | 30.7081 | 0.06 | 0.18 | 30.6522 | 30.7081 | 30.6522 | 27 |
| 1735077840 | 30.6522 | 0.26 | 0.87 | 30.58 | 30.6522 | 30.571 | 533 |
| 1734996600 | 30.3887 | 0.09 | 0.29 | 30.3011 | 30.3887 | 30.26 | 242 |
| 1734737400 | 30.3011 | 0.18 | 0.61 | 30.1171 | 30.48 | 30.1171 | 369 |
| 1734651000 | 30.1171 | -0.09 | -0.31 | 30.2104 | 30.26 | 30.1171 | 344 |
| 1734564600 | 30.2104 | -0.63 | -2.03 | 30.8363 | 30.8363 | 30.2104 | 303 |
| 1734478200 | 30.8363 | -0.06 | -0.19 | 30.8938 | 30.8938 | 30.8 | 676 |
| 1734391800 | 30.8938 | 0.12 | 0.39 | 30.7747 | 30.8938 | 30.7747 | 331 |
| 1734132600 | 30.7747 | -0.06 | -0.18 | 30.83 | 30.83 | 30.7747 | 85 |
| 1734046200 | 30.83 | -0.13 | -0.41 | 30.9554 | 30.9554 | 30.83 | 552 |
| 1733959800 | 30.9554 | 0.16 | 0.50 | 30.8001 | 31 | 30.8001 | 488 |
| 1733873400 | 30.8001 | -0.08 | -0.27 | 30.882 | 30.9002 | 30.8001 | 641 |
| 1733787000 | 30.882 | -0.18 | -0.58 | 31.061 | 31.07 | 30.882 | 1487 |
| 1733527800 | 31.061 | 0.08 | 0.26 | 30.9812 | 31.061 | 30.9812 | 181 |
| 1733441400 | 30.9812 | -0.01 | -0.03 | 30.992 | 30.992 | 30.9812 | 81 |
| 1733355000 | 30.992 | 0.2 | 0.66 | 30.7898 | 31 | 30.7898 | 459 |
| 1733268600 | 30.7898 | -0.03 | -0.08 | 30.8153 | 30.8153 | 30.7898 | 191 |
| 1733182200 | 30.8153 | 0.03 | 0.11 | 30.7814 | 30.82 | 30.76 | 1186 |
| 1732917840 | 30.7814 | 0.19 | 0.63 | 30.59 | 30.82 | 30.59 | 328 |
| 1732750200 | 30.59 | -0.08 | -0.27 | 30.6742 | 30.6742 | 30.59 | 832 |
| 1732663800 | 30.6742 | 0.14 | 0.44 | 30.5389 | 30.6742 | 30.52 | 590 |
| 1732577400 | 30.5389 | 0.15 | 0.50 | 30.65 | 30.65 | 30.48 | 2402 |
| 1732318200 | 30.3884 | 0.13 | 0.44 | 30.255 | 30.3884 | 30.255 | 1889 |
| 1732231800 | 30.255 | 0.13 | 0.44 | 30.1225 | 30.36 | 30.1225 | 9014 |
| 1732145400 | 30.1225 | 0.04 | 0.13 | 30.0825 | 30.15 | 30.08 | 4048 |
| 1732059000 | 30.0825 | 0.01 | 0.03 | 30.0725 | 30.15 | 30.02 | 448 |
| 1731972600 | 30.0725 | 0.06 | 0.21 | 30.0102 | 30.1299 | 30.0102 | 774 |
| 1731713400 | 30.0102 | -0.31 | -1.03 | 30.3238 | 30.3238 | 30.0102 | 1389 |
| 1731627000 | 30.3238 | -0.04 | -0.14 | 30.3652 | 30.3652 | 30.3238 | 174 |
| 1731540600 | 30.3652 | 0.02 | 0.06 | 30.346 | 30.3652 | 30.346 | 54 |
| 1731454200 | 30.346 | -0.07 | -0.22 | 29.99 | 30.36 | 29.99 | 1439 |
| 1731367800 | 30.4124 | -0.06 | -0.21 | 30.08 | 30.51 | 30.08 | 8587 |
| 1731108600 | 30.4752 | 0.15 | 0.51 | 30.3204 | 30.4778 | 30.3204 | 503 |
| 1731022200 | 30.3204 | 0.17 | 0.55 | 30.1534 | 30.3204 | 30.1534 | 434 |
| 1730935800 | 30.1534 | 0.56 | 1.88 | 29.5982 | 30.1534 | 29.5982 | 730 |
| 1730849400 | 29.5982 | 0.25 | 0.85 | 29.3493 | 29.5982 | 29.3493 | 44 |
| 1730763000 | 29.3493 | -0.07 | -0.24 | 29.42 | 29.425 | 29.31 | 1136 |
| 1730500200 | 29.42 | 0.09 | 0.31 | 29.33 | 29.4399 | 29.33 | 1305 |
| 1730413800 | 29.33 | -0.47 | -1.57 | 29.7985 | 29.7985 | 29.33 | 1829 |
| 1730327400 | 29.7985 | -0.05 | -0.16 | 29.8466 | 29.8466 | 29.7985 | 274 |
| 1730241000 | 29.8466 | -0.02 | -0.08 | 29.87 | 29.87 | 29.8466 | 222 |
| 1730154600 | 29.87 | 0.12 | 0.39 | 29.7526 | 29.9 | 29.7526 | 1027 |
| 1729895400 | 29.7526 | -0.02 | -0.07 | 29.7736 | 29.945 | 29.7526 | 286 |
| 1729809000 | 29.7736 | 0.05 | 0.17 | 29.7235 | 29.7736 | 29.7235 | 86 |
| 1729722600 | 29.7235 | -0.2 | -0.68 | 29.9278 | 29.9278 | 29.7235 | 264 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
