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 | 0 | 27.91 | 29.7 | 27.8 | 188725 | 28.43866839 | SP |
| 4 | 0 | 0 | 28.13 | 29.7 | 27.53 | 171516 | 28.26031993 | SP |
| 12 | 0 | 0 | 29.07 | 29.889 | 27.22 | 175187 | 28.56001984 | SP |
| 26 | 0 | 0 | 29.58 | 31.78 | 27.22 | 208336 | 29.38454874 | SP |
| 52 | 0 | 0 | 23.88 | 31.78 | 22.5 | 190126 | 27.3796567 | SP |
| 156 | 0 | 0 | 29.35 | 35.099 | 19.58 | 300824 | 27.27275304 | SP |
| 260 | 0 | 0 | 15.63 | 35.099 | 11.02 | 232225 | 27.16448552 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614100 | 29.58 | 0.27 | 0.92 | 29.52 | 29.7 | 29.43 | 192321 |
| 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 | 29.17 | 29.28 | 28.935 | 246649 |
| 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 | 121185 |
| 1717799700 | 28.13 | -0.05 | -0.18 | 28.03 | 28.18 | 27.89 | 147152 |
| 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 | 125125 |
| 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 | 28.3452 | 27.84 | 110759 |
| 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 |
| 1713825300 | 27.74 | 0.38 | 1.39 | 27.62 | 27.88 | 27.3378 | 76520 |
| 1713566100 | 27.36 | -0.18 | -0.65 | 27.54 | 27.68 | 27.22 | 115325 |
| 1713479700 | 27.54 | 0.06 | 0.22 | 27.56 | 27.85 | 27.4 | 203749 |
| 1713393300 | 27.48 | -0.27 | -0.97 | 27.79 | 27.9 | 27.46 | 278222 |
| 1713306900 | 27.75 | -0.02 | -0.07 | 27.6055 | 27.93 | 27.57 | 126460 |
| 1713220500 | 27.77 | -0.87 | -3.04 | 28.77 | 28.77 | 27.75 | 299628 |
| 1712961300 | 28.64 | -0.64 | -2.19 | 29.12 | 29.18 | 28.55 | 290884 |
| 1712874900 | 29.28 | 0.19 | 0.65 | 29.35 | 29.4035 | 28.97 | 86789 |
| 1712788500 | 29.09 | -0.41 | -1.39 | 29.2 | 29.2681 | 28.99 | 88231 |
| 1712702100 | 29.5 | 0.15 | 0.51 | 29.45 | 29.583 | 29.3129 | 81262 |
| 1712615700 | 29.35 | -0.03 | -0.10 | 29.39 | 29.44 | 29.15 | 79846 |
| 1712356500 | 29.38 | 0.32 | 1.10 | 29.07 | 29.4717 | 29.05 | 98057 |
| 1712270100 | 29.06 | -0.48 | -1.62 | 29.81 | 29.9088 | 29.06 | 102924 |
| 1712183700 | 29.54 | 0.05 | 0.17 | 29.4 | 29.675 | 29.3024 | 91391 |
| 1712097300 | 29.49 | -0.17 | -0.57 | 29.39 | 29.56 | 29.12 | 343898 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
