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 | -1.12 | -3.68906455863 | 30.36 | 30.49 | 29.04 | 194497 | 29.59387391 | SP |
| 4 | 1.06 | 3.76153300213 | 28.18 | 30.49 | 27.94 | 173869 | 29.47627029 | SP |
| 12 | 0.72 | 2.52454417952 | 28.52 | 30.49 | 27.53 | 160833 | 28.93347133 | SP |
| 26 | -1.47 | -4.78671442527 | 30.71 | 31.78 | 27.22 | 202124 | 29.43117119 | SP |
| 52 | 4.98 | 20.5276174773 | 24.26 | 31.78 | 22.5 | 185426 | 27.81009921 | SP |
| 156 | -0.8828 | -2.9306704556 | 30.1228 | 35.099 | 19.58 | 297062 | 27.23639571 | SP |
| 260 | 13.61 | 87.0761356366 | 15.63 | 35.099 | 11.02 | 231505 | 27.18777578 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 29.24 | 0.12 | 0.41 | 29.39 | 29.5099 | 29.1201 | 292507 |
| 1721428500 | 29.12 | -0.21 | -0.72 | 29.33 | 29.451 | 29.04 | 134856 |
| 1721342100 | 29.33 | -0.57 | -1.91 | 30 | 30 | 29.11 | 150672 |
| 1721255700 | 29.9 | -0.56 | -1.84 | 30.09 | 30.21 | 29.7 | 240126 |
| 1721169300 | 30.46 | 0.3 | 0.99 | 30.36 | 30.49 | 30.2116 | 154325 |
| 1721082900 | 30.16 | 0.21 | 0.70 | 30 | 30.36 | 29.93 | 143477 |
| 1720823700 | 29.95 | 0.44 | 1.49 | 29.71 | 30.02 | 29.6 | 154610 |
| 1720737300 | 29.51 | 0.22 | 0.75 | 29.64 | 30.03 | 29.48 | 224315 |
| 1720650900 | 29.29 | -0.03 | -0.10 | 29.38 | 29.41 | 28.88 | 200500 |
| 1720564500 | 29.32 | -0.41 | -1.38 | 29.71 | 29.8 | 29.1101 | 177337 |
| 1720478100 | 29.73 | -0.2 | -0.67 | 29.91 | 29.92 | 29.5 | 113835 |
| 1720218900 | 29.93 | 0.24 | 0.81 | 29.67 | 29.97 | 29.645 | 125412 |
| 1720040640 | 29.69 | 0.04 | 0.13 | 29.62 | 29.9 | 29.51 | 206956 |
| 1719959700 | 29.65 | 0.12 | 0.41 | 29.46 | 29.65 | 29.3501 | 109086 |
| 1719873300 | 29.53 | 0.22 | 0.75 | 29.64 | 29.6999 | 29.3101 | 193773 |
| 1719614100 | 29.31 | 0 | 0.00 | 29.31 | 29.31 | 29.31 | 0 |
| 1719527700 | 29.31 | 1.1 | 3.90 | 28.34 | 29.36 | 28.33 | 234802 |
| 1719441300 | 28.21 | 0.02 | 0.07 | 28.15 | 28.34 | 27.94 | 133140 |
| 1719354900 | 28.19 | 0.09 | 0.32 | 28.18 | 28.3 | 28.12 | 139914 |
| 1719268500 | 28.1 | -0.04 | -0.14 | 28.16 | 28.26 | 28.01 | 230087 |
| 1719009300 | 28.14 | 0.28 | 1.01 | 27.91 | 28.14 | 27.8 | 205680 |
| 1718922900 | 27.86 | -0.14 | -0.50 | 27.92 | 27.97 | 27.7 | 278133 |
| 1718750100 | 28 | -0.28 | -0.99 | 28.26 | 28.3 | 27.95 | 131367 |
| 1718663700 | 28.28 | -0.12 | -0.42 | 28.35 | 28.35 | 27.96 | 144337 |
| 1718404500 | 28.4 | -0.16 | -0.56 | 28.57 | 28.58 | 28.2327 | 129326 |
| 1718318100 | 28.56 | -0.46 | -1.59 | 29.04 | 29.1 | 28.425 | 134089 |
| 1718231700 | 29.02 | 0.27 | 0.94 | 29.14 | 29.28 | 28.935 | 252702 |
| 1718145300 | 28.75 | 0.15 | 0.52 | 28.6 | 28.75 | 28.3874 | 93943 |
| 1718058900 | 28.6 | 0.47 | 1.67 | 28.1 | 28.66 | 28.1 | 121307 |
| 1717799700 | 28.13 | -0.05 | -0.18 | 28.03 | 28.18 | 27.89 | 157580 |
| 1717713300 | 28.18 | -0.03 | -0.11 | 28.15 | 28.33 | 28.15 | 92387 |
| 1717626900 | 28.21 | 0.67 | 2.43 | 27.9 | 28.26 | 27.6634 | 178355 |
| 1717540500 | 27.54 | -0.27 | -0.97 | 27.78 | 27.95 | 27.53 | 326247 |
| 1717454100 | 27.81 | -0.31 | -1.10 | 28.3 | 28.38 | 27.68 | 169174 |
| 1717194900 | 28.12 | 0.17 | 0.61 | 28.13 | 28.18 | 27.615 | 106237 |
| 1717108500 | 27.95 | -0.8 | -2.78 | 28.73 | 28.73 | 27.85 | 150312 |
| 1717022100 | 28.75 | -0.24 | -0.83 | 28.77 | 28.93 | 28.57 | 280094 |
| 1716935700 | 28.99 | -0.29 | -0.99 | 29.32 | 29.44 | 28.8558 | 196667 |
| 1716590100 | 29.28 | 0.21 | 0.72 | 29.08 | 29.3899 | 29.04 | 188007 |
| 1716503700 | 29.07 | -0.31 | -1.06 | 29.57 | 29.65 | 28.96 | 128278 |
| 1716417300 | 29.38 | -0.1 | -0.34 | 29.51 | 29.55 | 29.22 | 105752 |
| 1716330900 | 29.48 | -0.3 | -1.01 | 29.34 | 29.55 | 29.21 | 367235 |
| 1716244500 | 29.78 | 0.21 | 0.71 | 29.62 | 29.8 | 29.4901 | 93663 |
| 1715985300 | 29.57 | -0.2 | -0.67 | 29.67 | 29.69 | 29.48 | 105205 |
| 1715898900 | 29.77 | -0.02 | -0.07 | 29.78 | 29.889 | 29.5342 | 168816 |
| 1715812500 | 29.79 | 0.44 | 1.50 | 29.55 | 29.81 | 29.48 | 151429 |
| 1715726100 | 29.35 | 0.44 | 1.52 | 29.31 | 29.5 | 29.1399 | 67144 |
| 1715639700 | 28.91 | 0.14 | 0.49 | 28.96 | 29.0869 | 28.88 | 64705 |
| 1715380500 | 28.77 | 0.08 | 0.28 | 28.9 | 29.14 | 28.77 | 97972 |
| 1715294100 | 28.69 | 0.02 | 0.07 | 28.55 | 28.7004 | 28.48 | 86377 |
| 1715207700 | 28.67 | -0.38 | -1.31 | 28.73 | 28.82 | 28.44 | 130459 |
| 1715121300 | 29.05 | 0.02 | 0.07 | 29.03 | 29.25 | 28.87 | 139250 |
| 1715034900 | 29.03 | 0.38 | 1.33 | 28.66 | 29.0669 | 28.66 | 249841 |
| 1714775700 | 28.65 | 0.04 | 0.14 | 28.89 | 28.89 | 28.4 | 119178 |
| 1714689300 | 28.61 | 0.28 | 0.99 | 28.54 | 28.63 | 28.21 | 86108 |
| 1714602900 | 28.33 | 0.28 | 1.00 | 28.07 | 28.905 | 28.07 | 77449 |
| 1714516500 | 28.05 | -0.56 | -1.96 | 28.52 | 28.55 | 28.05 | 72099 |
| 1714430100 | 28.61 | -0.01 | -0.03 | 28.77 | 28.9876 | 28.53 | 76782 |
| 1714170900 | 28.62 | 0.34 | 1.20 | 28.71 | 28.8988 | 28.58 | 163133 |
| 1714084500 | 28.28 | -0.39 | -1.36 | 28.09 | 28.3452 | 27.84 | 119264 |
| 1713998100 | 28.67 | 0.26 | 0.92 | 28.5 | 28.73 | 28.4111 | 1463241 |
| 1713911700 | 28.41 | 0.67 | 2.42 | 27.87 | 28.5 | 27.87 | 95789 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
