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 | -0.81 | -2.56735340729 | 31.55 | 31.55 | 30.9048 | 2660 | 31.18611735 | SP |
| 4 | 0.27 | 0.886117492616 | 30.47 | 31.55 | 30.04 | 2848 | 30.64888745 | SP |
| 12 | 1.5611 | 5.35009887282 | 29.1789 | 31.55 | 29.1789 | 2927 | 30.29060124 | SP |
| 26 | 2.69 | 9.59001782531 | 28.05 | 31.55 | 27.79 | 5342 | 29.30318551 | SP |
| 52 | 4.12 | 15.4770848986 | 26.62 | 31.55 | 24.42 | 10363 | 26.92207007 | SP |
| 156 | 2.56 | 9.08445706175 | 28.18 | 31.89 | 23.38 | 16596 | 27.01018989 | SP |
| 260 | 8.975 | 41.2359292442 | 21.765 | 31.89 | 14.65 | 32510 | 23.39108304 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 30.74 | -0.47 | -1.50 | 31.07 | 31.07 | 30.74 | 730 |
| 1721774100 | 31.2066 | -0.03 | -0.09 | 31.26 | 31.36 | 31.2066 | 3031 |
| 1721687700 | 31.2341 | 0.33 | 1.07 | 31.03 | 31.2341 | 31.03 | 4617 |
| 1721428500 | 30.9048 | -0.3 | -0.96 | 31.0005 | 31.0005 | 30.9048 | 1480 |
| 1721342100 | 31.2041 | -0.21 | -0.68 | 31.46 | 31.46 | 31.185 | 3593 |
| 1721255700 | 31.4166 | -0.07 | -0.24 | 31.55 | 31.55 | 31.4166 | 578 |
| 1721169300 | 31.4913 | 0.45 | 1.46 | 31.17 | 31.4913 | 31.17 | 1133 |
| 1721082900 | 31.039 | 0.12 | 0.37 | 31.16 | 31.16 | 31.039 | 408 |
| 1720823700 | 30.9238 | 0.17 | 0.57 | 30.88 | 31.06 | 30.88 | 6812 |
| 1720737300 | 30.7489 | 0.19 | 0.61 | 30.7489 | 30.7489 | 30.7489 | 167 |
| 1720650900 | 30.5622 | 0.22 | 0.71 | 30.33 | 30.5622 | 30.33 | 5030 |
| 1720564500 | 30.3456 | -0.05 | -0.17 | 30.46 | 30.46 | 30.34 | 870 |
| 1720478100 | 30.396 | 0.01 | 0.05 | 30.44 | 30.5 | 30.37 | 3856 |
| 1720218900 | 30.3822 | 0.08 | 0.27 | 30.2 | 30.3822 | 30.2 | 1194 |
| 1720040640 | 30.3 | 0 | 0.00 | 30.3 | 30.33 | 30.28 | 2139 |
| 1719959700 | 30.3 | 0.17 | 0.58 | 30.04 | 30.3 | 30.04 | 3684 |
| 1719873300 | 30.1252 | -0.23 | -0.77 | 30.335 | 30.335 | 30.071 | 6344 |
| 1719614100 | 30.3595 | 0 | 0.00 | 30.3595 | 30.3595 | 30.3595 | 0 |
| 1719527700 | 30.3595 | -0.08 | -0.26 | 30.37 | 30.37 | 30.256 | 2659 |
| 1719441300 | 30.44 | -0.16 | -0.51 | 30.47 | 30.47 | 30.37 | 2520 |
| 1719354900 | 30.5963 | -0.23 | -0.76 | 30.82 | 30.82 | 30.57 | 1135 |
| 1719268500 | 30.8301 | 0.17 | 0.54 | 30.69 | 30.9484 | 30.69 | 1867 |
| 1719009300 | 30.6647 | -0.05 | -0.16 | 30.79 | 30.79 | 30.61 | 7157 |
| 1718922900 | 30.7144 | 0.05 | 0.18 | 30.73 | 30.74 | 30.66 | 2124 |
| 1718750100 | 30.6605 | 0.18 | 0.59 | 30.53 | 30.6605 | 30.46 | 3840 |
| 1718663700 | 30.4794 | 0.37 | 1.23 | 30.11 | 30.4799 | 30.11 | 2906 |
| 1718404500 | 30.11 | -0.16 | -0.53 | 30.09 | 30.11 | 29.97 | 802 |
| 1718318100 | 30.2697 | -0.02 | -0.05 | 30.05 | 30.2697 | 30.05 | 2921 |
| 1718231700 | 30.2853 | 0.16 | 0.54 | 30.34 | 30.34 | 30.2853 | 103 |
| 1718145300 | 30.1219 | -0.15 | -0.50 | 30.06 | 30.1219 | 30.06 | 452 |
| 1718058900 | 30.2721 | 0.03 | 0.10 | 30.16 | 30.285 | 30.12 | 4805 |
| 1717799700 | 30.2419 | 0.05 | 0.16 | 30.19 | 30.3384 | 30.19 | 1079 |
| 1717713300 | 30.1942 | -0.08 | -0.26 | 30.28 | 30.28 | 30.18 | 1605 |
| 1717626900 | 30.2738 | 0.17 | 0.57 | 30.125 | 30.2738 | 30.125 | 1738 |
| 1717540500 | 30.1027 | 0.02 | 0.07 | 29.99 | 30.1027 | 29.99 | 1008 |
| 1717454100 | 30.0807 | -0.19 | -0.61 | 30.22 | 30.22 | 29.9 | 1898 |
| 1717194900 | 30.2668 | 0.34 | 1.13 | 29.9857 | 30.2668 | 29.82 | 1861 |
| 1717108500 | 29.93 | 0.23 | 0.79 | 29.68 | 29.94 | 29.68 | 4095 |
| 1717022100 | 29.6965 | -0.18 | -0.61 | 29.71 | 29.72 | 29.69 | 1769 |
| 1716935700 | 29.88 | -0.39 | -1.28 | 30.03 | 30.03 | 29.84 | 4210 |
| 1716590100 | 30.2686 | 0.14 | 0.46 | 30.31 | 30.31 | 30.2401 | 2972 |
| 1716503700 | 30.1288 | -0.32 | -1.05 | 30.48 | 30.48 | 30.12 | 10646 |
| 1716417300 | 30.45 | 0.03 | 0.09 | 30.42 | 30.54 | 30.4 | 2715 |
| 1716330900 | 30.4212 | 0.01 | 0.04 | 30.4 | 30.4212 | 30.33 | 2002 |
| 1716244500 | 30.4087 | -0.12 | -0.38 | 30.51 | 30.51 | 30.4 | 159 |
| 1715985300 | 30.5256 | 0.1 | 0.33 | 30.41 | 30.5256 | 30.41 | 453 |
| 1715898900 | 30.4243 | 0.08 | 0.26 | 30.41 | 30.48 | 30.41 | 1969 |
| 1715812500 | 30.3444 | 0.17 | 0.58 | 30.32 | 30.37 | 30.3 | 5704 |
| 1715726100 | 30.1709 | 0.04 | 0.12 | 30.25 | 30.25 | 30.13 | 746 |
| 1715639700 | 30.1333 | -0.19 | -0.62 | 30.3 | 30.3 | 30.1333 | 5619 |
| 1715380500 | 30.32 | 0.09 | 0.30 | 30.28 | 30.35 | 30.28 | 1679 |
| 1715294100 | 30.23 | 0.26 | 0.87 | 29.97 | 30.23 | 29.97 | 674 |
| 1715207700 | 29.97 | -0 | -0.02 | 29.91 | 30 | 29.91 | 11612 |
| 1715121300 | 29.9749 | 0.22 | 0.76 | 29.85 | 29.9749 | 29.85 | 955 |
| 1715034900 | 29.75 | 0.29 | 0.98 | 29.59 | 29.75 | 29.59 | 4157 |
| 1714775700 | 29.46 | 0.2 | 0.67 | 29.47 | 29.47 | 29.25 | 3507 |
| 1714689300 | 29.2631 | 0.06 | 0.20 | 29.2 | 29.32 | 29.2 | 7508 |
| 1714602900 | 29.2049 | -0.05 | -0.19 | 29.1789 | 29.292 | 29.1789 | 2330 |
| 1714516500 | 29.2596 | -0.31 | -1.05 | 29.44 | 29.52 | 29.255 | 1523 |
| 1714430100 | 29.57 | 0.02 | 0.08 | 29.6 | 29.6 | 29.5208 | 2621 |
| 1714170900 | 29.5474 | -0.04 | -0.14 | 29.56 | 29.5834 | 29.5474 | 923 |
| 1714084500 | 29.5878 | -0.1 | -0.34 | 29.4 | 29.5878 | 29.4 | 1213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
