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 | 0.4 | 1.33958472873 | 29.86 | 30.47 | 29.5801 | 5993 | 29.99085761 | SP |
| 4 | 0.73 | 2.47206230952 | 29.53 | 30.47 | 28 | 7233 | 29.13987783 | SP |
| 12 | 1.04 | 3.55920602327 | 29.22 | 30.47 | 24.6 | 9590 | 28.80931231 | SP |
| 26 | 1.43 | 4.96011099549 | 28.83 | 30.47 | 24.6 | 10620 | 28.50410308 | SP |
| 52 | 7.7 | 34.1312056738 | 22.56 | 30.47 | 21.33 | 11623 | 27.0856024 | SP |
| 156 | 5.19 | 20.7020343039 | 25.07 | 30.47 | 21.33 | 11398 | 26.55741245 | SP |
| 260 | 5.19 | 20.7020343039 | 25.07 | 30.47 | 21.33 | 11398 | 26.55741245 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476500 | 30.26 | -0.11 | -0.36 | 30.37 | 30.49 | 30.26 | 3421 |
| 1727390100 | 30.37 | 0.4 | 1.33 | 30.47 | 30.47 | 30.23 | 3583 |
| 1727303700 | 29.97 | -0.08 | -0.27 | 30.06 | 30.11 | 29.9307 | 4702 |
| 1727217300 | 30.05 | 0.22 | 0.74 | 29.94 | 30.05 | 29.76 | 12033 |
| 1727130900 | 29.83 | 0.09 | 0.30 | 29.82 | 29.88 | 29.7923 | 4983 |
| 1726871700 | 29.74 | -0.15 | -0.50 | 29.86 | 29.86 | 29.5801 | 4666 |
| 1726785300 | 29.89 | 0.59 | 2.01 | 29.83 | 30 | 29.7949 | 4765 |
| 1726698900 | 29.3 | 0 | 0.00 | 29.35 | 29.5866 | 29.22 | 8684 |
| 1726612500 | 29.2995 | -0.02 | -0.08 | 29.46 | 29.46 | 29.2696 | 16312 |
| 1726526100 | 29.3244 | 0.04 | 0.15 | 29.26 | 29.33 | 29.16 | 5693 |
| 1726266900 | 29.28 | 0.17 | 0.58 | 28.98 | 29.4 | 28.98 | 9819 |
| 1726180500 | 29.11 | 0.24 | 0.82 | 28.87 | 29.16 | 28.87 | 5577 |
| 1726094100 | 28.8739 | 0.42 | 1.49 | 28.47 | 28.8739 | 28.47 | 2566 |
| 1726007700 | 28.45 | 0.02 | 0.07 | 28.43 | 28.4699 | 28.1401 | 9485 |
| 1725921300 | 28.43 | 0.39 | 1.39 | 28.36 | 28.4999 | 28.35 | 13265 |
| 1725662100 | 28.04 | -0.63 | -2.20 | 28.59 | 28.59 | 28 | 10520 |
| 1725575700 | 28.67 | 0.03 | 0.10 | 28.62 | 28.804 | 28.545 | 4706 |
| 1725489300 | 28.64 | -0.15 | -0.52 | 28.56 | 28.88 | 28.56 | 3974 |
| 1725402900 | 28.79 | -0.75 | -2.54 | 29.34 | 29.34 | 28.67 | 10342 |
| 1725057300 | 29.54 | 0.2 | 0.68 | 29.53 | 29.54 | 29.28 | 1749 |
| 1724970900 | 29.34 | 0.13 | 0.45 | 29.3 | 29.61 | 29.27 | 18804 |
| 1724884500 | 29.21 | -0.24 | -0.81 | 29.44 | 29.44 | 29.06 | 12295 |
| 1724798100 | 29.45 | 0.11 | 0.37 | 29.26 | 29.49 | 29.26 | 8221 |
| 1724711700 | 29.34 | -0.25 | -0.84 | 29.66 | 29.66 | 29.315 | 6732 |
| 1724452500 | 29.59 | 0.43 | 1.47 | 29.36 | 29.6192 | 29.36 | 11742 |
| 1724366100 | 29.16 | -0.35 | -1.19 | 29.58 | 29.61 | 29.16 | 6170 |
| 1724279700 | 29.51 | 0.24 | 0.82 | 29.35 | 29.51 | 29.35 | 8709 |
| 1724193300 | 29.27 | -0.2 | -0.68 | 29.36 | 29.47 | 29.22 | 8024 |
| 1724106900 | 29.47 | 0.38 | 1.31 | 29.16 | 29.47 | 29.16 | 13644 |
| 1723847700 | 29.09 | 0.14 | 0.48 | 28.92 | 29.11 | 28.92 | 2647 |
| 1723761300 | 28.95 | 0.56 | 1.97 | 28.39 | 29 | 28.39 | 9273 |
| 1723674900 | 28.39 | -0.08 | -0.28 | 28.51 | 28.51 | 28.33 | 4689 |
| 1723588500 | 28.47 | 0.64 | 2.30 | 28.07 | 28.47 | 28.07 | 3919 |
| 1723502100 | 27.83 | -0.05 | -0.18 | 27.85 | 27.9285 | 27.75 | 5935 |
| 1723242900 | 27.88 | 0.12 | 0.43 | 27.75 | 27.91 | 27.56 | 5752 |
| 1723156500 | 27.76 | 0.74 | 2.74 | 27.31 | 27.77 | 27.18 | 9014 |
| 1723070100 | 27.02 | -0.07 | -0.26 | 27.6 | 27.661 | 27.02 | 5342 |
| 1722983700 | 27.09 | 0.32 | 1.20 | 27 | 27.391 | 26.79 | 6900 |
| 1722897300 | 26.77 | -0.71 | -2.58 | 26.07 | 26.99 | 24.6 | 50095 |
| 1722638100 | 27.48 | -0.74 | -2.62 | 27.76 | 27.76 | 27.2001 | 21575 |
| 1722551700 | 28.22 | -0.65 | -2.25 | 28.84 | 28.94 | 28.1 | 2836 |
| 1722465300 | 28.87 | 0.6 | 2.12 | 28.79 | 28.88 | 28.74 | 8432 |
| 1722378900 | 28.27 | -0.22 | -0.77 | 28.53 | 28.53 | 28.13 | 5295 |
| 1722292500 | 28.49 | 0.02 | 0.07 | 28.57 | 28.6001 | 28.4 | 7388 |
| 1722033300 | 28.47 | 0.28 | 0.99 | 28.41 | 28.61 | 28.41 | 4590 |
| 1721946900 | 28.19 | -0.27 | -0.95 | 28.38 | 28.6785 | 28.17 | 6949 |
| 1721860500 | 28.46 | -0.71 | -2.43 | 28.91 | 28.91 | 28.46 | 16380 |
| 1721774100 | 29.17 | -0.1 | -0.34 | 29.07 | 29.335 | 29.07 | 6541 |
| 1721687700 | 29.27 | 0.39 | 1.35 | 29.03 | 29.27 | 29.0009 | 19815 |
| 1721428500 | 28.88 | -0.13 | -0.45 | 29 | 29.0085 | 28.85 | 11148 |
| 1721342100 | 29.01 | -0.34 | -1.16 | 29.48 | 29.48 | 28.86 | 11580 |
| 1721255700 | 29.35 | -0.67 | -2.23 | 29.64 | 29.65 | 29.31 | 6065 |
| 1721169300 | 30.02 | 0.28 | 0.94 | 29.85 | 30.0499 | 29.85 | 5606 |
| 1721082900 | 29.74 | 0 | 0.00 | 29.8 | 29.9004 | 29.691 | 3959 |
| 1720823700 | 29.74 | 0.22 | 0.75 | 29.56 | 29.89 | 29.56 | 19821 |
| 1720737300 | 29.52 | -0.03 | -0.10 | 29.65 | 29.785 | 29.48 | 12208 |
| 1720650900 | 29.55 | 0.27 | 0.92 | 29.46 | 29.55 | 29.36 | 24350 |
| 1720564500 | 29.28 | -0.11 | -0.37 | 29.44 | 29.44 | 29.27 | 11840 |
| 1720478100 | 29.39 | 0.04 | 0.14 | 29.41 | 29.44 | 29.32 | 15917 |
| 1720218900 | 29.3503 | 0.26 | 0.89 | 29.22 | 29.37 | 29.22 | 8208 |
| 1720040640 | 29.09 | 0.19 | 0.66 | 28.9 | 29.14 | 28.9 | 25130 |
| 1719959700 | 28.9 | 0.15 | 0.52 | 28.64 | 28.9114 | 28.64 | 2582 |
| 1719873300 | 28.75 | -0.15 | -0.52 | 28.93 | 28.93 | 28.66 | 10566 |
| 1719614100 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
