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 | -0.31 | -0.997747022852 | 31.07 | 31.34 | 30.01 | 5212 | 30.56887028 | SP |
| 4 | 0.66 | 2.1926910299 | 30.1 | 33.92 | 26.84 | 10997 | 29.04844838 | SP |
| 12 | -2.47 | -7.43304243154 | 33.23 | 36.08 | 26.84 | 4187 | 29.46383369 | SP |
| 26 | 5.86 | 23.5341365462 | 24.9 | 36.61 | 24.84 | 4874 | 31.80063652 | SP |
| 52 | 5.86 | 23.5341365462 | 24.9 | 36.61 | 24.84 | 4874 | 31.80063652 | SP |
| 156 | 5.86 | 23.5341365462 | 24.9 | 36.61 | 24.84 | 4874 | 31.80063652 | SP |
| 260 | 5.86 | 23.5341365462 | 24.9 | 36.61 | 24.84 | 4874 | 31.80063652 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 30.76 | 0.19 | 0.61 | 30.91 | 31.06 | 30.76 | 1880 |
| 1738798500 | 30.5743 | 0.01 | 0.05 | 30.82 | 30.82 | 30.5743 | 1238 |
| 1738712100 | 30.56 | 0.04 | 0.13 | 30.35 | 30.85 | 30.23 | 16508 |
| 1738625700 | 30.5207 | -0.06 | -0.19 | 29.04 | 30.87 | 29.04 | 4961 |
| 1738366500 | 30.5779 | 0.49 | 1.64 | 31.07 | 31.34 | 30.52 | 1644 |
| 1738280100 | 30.0843 | 1.03 | 3.56 | 29.61 | 30.11 | 29.61 | 2649 |
| 1738193700 | 29.0511 | 0.61 | 2.14 | 28.4 | 29.33 | 28.4 | 81624 |
| 1738107300 | 28.4413 | -0.06 | -0.21 | 28.64 | 28.64 | 27.96 | 82855 |
| 1738020900 | 28.5 | -4.63 | -13.98 | 30.95 | 30.95 | 26.84 | 1535 |
| 1737761700 | 33.1319 | 0.27 | 0.83 | 33.92 | 33.92 | 33.0867 | 1127 |
| 1737675300 | 32.859099 | 0 | 0.00 | 32.859099 | 32.859099 | 32.859099 | 0 |
| 1737588900 | 32.859099 | 0.36 | 1.11 | 32.689999 | 32.859099 | 32.689999 | 154 |
| 1737502500 | 32.4989 | 0.26 | 0.81 | 32.81 | 32.81 | 32.4989 | 234 |
| 1737156900 | 32.2385 | 0.57 | 1.80 | 32.45 | 32.64 | 32.2385 | 171 |
| 1737070500 | 31.6678 | 0.25 | 0.79 | 31.86 | 31.86 | 31.6678 | 506 |
| 1736984100 | 31.42 | 1.26 | 4.16 | 31.15 | 31.42 | 31.15 | 134 |
| 1736897700 | 30.1639 | 0.64 | 2.18 | 29.98 | 30.1639 | 29.9605 | 570 |
| 1736811300 | 29.52 | -0.56 | -1.85 | 29.21 | 29.52 | 29.21 | 279 |
| 1736552100 | 30.0754 | 0.06 | 0.18 | 29.74 | 30.1 | 29.74 | 332 |
| 1736379300 | 30.02 | -0.83 | -2.69 | 30.47 | 30.47 | 29.61 | 2449 |
| 1736292900 | 30.85 | -1.06 | -3.32 | 31.88 | 31.88 | 30.7733 | 872 |
| 1736206500 | 31.91 | 1.08 | 3.50 | 31.56 | 31.91 | 31.56 | 575 |
| 1735947300 | 30.83 | 2.21 | 7.72 | 29.16 | 30.83 | 29.16 | 355 |
| 1735860900 | 28.62 | 0.65 | 2.32 | 28.49 | 28.77 | 28.49 | 945 |
| 1735688100 | 27.97 | -0.14 | -0.50 | 28.57 | 28.57 | 27.8123 | 538 |
| 1735601700 | 28.11 | -0.65 | -2.27 | 28.28 | 28.47 | 27.84 | 1650 |
| 1735342500 | 28.7636 | -1.88 | -6.12 | 28.7636 | 28.7636 | 28.7636 | 20 |
| 1735256100 | 30.64 | -0.44 | -1.42 | 30.5 | 30.81 | 30.5 | 443 |
| 1735077840 | 31.08 | 0.96 | 3.19 | 30.36 | 31.08 | 30.36 | 202 |
| 1734996900 | 30.12 | -0.86 | -2.78 | 30.94 | 30.94 | 30.12 | 77 |
| 1734737700 | 30.98 | 0.48 | 1.57 | 29.97 | 31.08 | 29.97 | 2117 |
| 1734651300 | 30.5 | -1.03 | -3.27 | 32.17 | 32.17 | 30.5 | 266 |
| 1734564900 | 31.53 | -2.65 | -7.75 | 34.055 | 34.1 | 31.53 | 369 |
| 1734478500 | 34.18 | -0.59 | -1.70 | 34.87 | 34.87 | 34.18 | 886 |
| 1734392100 | 34.77 | 1.58 | 4.76 | 33.57 | 34.9101 | 33.57 | 585 |
| 1734132900 | 33.189999 | -0.1 | -0.30 | 33.509999 | 33.731 | 33.159999 | 839 |
| 1734046500 | 33.2884 | -0.2 | -0.59 | 33.87 | 33.96 | 33.2884 | 1276 |
| 1733960100 | 33.485 | 0.99 | 3.04 | 33.049999 | 33.485 | 32.95 | 1546 |
| 1733873700 | 32.4961 | -0.85 | -2.55 | 33.64 | 33.64 | 32.4961 | 1248 |
| 1733787300 | 33.3465 | -1.76 | -5.02 | 34.84 | 34.84 | 33.34 | 527 |
| 1733528100 | 35.1088 | 0.44 | 1.26 | 35.1088 | 35.1088 | 35.1088 | 5 |
| 1733441700 | 34.6725 | -0.44 | -1.26 | 36.08 | 36.08 | 34.6725 | 471 |
| 1733355300 | 35.1138 | 1.14 | 3.36 | 34.9344 | 35.1138 | 34.79 | 899 |
| 1733268900 | 33.9726 | -0.07 | -0.22 | 33.72 | 33.99 | 33.72 | 255 |
| 1733182500 | 34.0466 | -0.61 | -1.77 | 34.8 | 34.8 | 34.0466 | 2278 |
| 1732917840 | 34.6588 | 0.67 | 1.96 | 34.43 | 34.6588 | 34.43 | 7 |
| 1732750500 | 33.991 | 0.91 | 2.75 | 33.27 | 33.991 | 33.27 | 568 |
| 1732664100 | 33.080599 | -0.94 | -2.76 | 33.9 | 33.9 | 33.080599 | 335 |
| 1732577700 | 34.0204 | -0.57 | -1.66 | 34.89 | 34.89 | 34.0204 | 578 |
| 1732318500 | 34.5944 | 1.07 | 3.18 | 33.439999 | 34.5944 | 33.439999 | 424 |
| 1732232100 | 33.5294 | -0.04 | -0.13 | 34.38 | 34.38 | 32.9 | 1765 |
| 1732145700 | 33.5716 | -0.3 | -0.87 | 33.479999 | 33.82 | 33.479999 | 3602 |
| 1732059300 | 33.8678 | 0.62 | 1.85 | 33.6899 | 33.8678 | 33.6899 | 419 |
| 1731972900 | 33.251199 | -0.06 | -0.18 | 33.33 | 33.33 | 33.215 | 225 |
| 1731713700 | 33.310899 | 0.18 | 0.55 | 33.229999 | 33.310899 | 33.229999 | 221 |
| 1731627300 | 33.1281 | -0.83 | -2.43 | 33.85 | 34.02 | 33.1281 | 662 |
| 1731540900 | 33.9538 | -1.68 | -4.70 | 35.6 | 35.94 | 33.9538 | 112532 |
| 1731454500 | 35.6288 | -0.61 | -1.68 | 35.57 | 35.6288 | 35.44 | 106320 |
| 1731368100 | 36.2388 | 0.82 | 2.30 | 36.47 | 36.61 | 36.09 | 613 |
| 1731108900 | 35.4227 | 0.39 | 1.11 | 35.11 | 35.4227 | 34.74 | 388 |
| 1731022500 | 35.0328 | 0.94 | 2.75 | 34.19 | 35.11 | 34.19 | 1279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
