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 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 29.56 | -0.14 | -0.47 | 29.83 | 29.86 | 28.77 | 10341098 |
| 1722292800 | 29.7 | -0.24 | -0.80 | 29.99 | 30.03 | 29.68 | 6079551 |
| 1722033600 | 29.94 | 0.38 | 1.29 | 29.7 | 30.03 | 29.55 | 6867650 |
| 1721947200 | 29.56 | -0.14 | -0.47 | 29.71 | 29.87 | 29.55 | 3510545 |
| 1721860800 | 29.7 | -0.29 | -0.97 | 30 | 30.04 | 29.67 | 3930739 |
| 1721774400 | 29.99 | 0.01 | 0.03 | 29.96 | 30.05 | 29.85 | 3421454 |
| 1721688000 | 29.98 | -0.02 | -0.07 | 29.95 | 30.03 | 29.755 | 5407040 |
| 1721428800 | 30 | 0.17 | 0.57 | 29.98 | 30.04 | 29.82 | 4099296 |
| 1721342400 | 29.83 | 0.12 | 0.40 | 29.71 | 30.01 | 29.69 | 4196144 |
| 1721256000 | 29.71 | 0.1 | 0.34 | 29.64 | 29.9399 | 29.61 | 6310138 |
| 1721169600 | 29.61 | 0.01 | 0.03 | 29.4 | 29.71 | 29.11 | 4729151 |
| 1721083200 | 29.6 | 0.2 | 0.68 | 29.54 | 29.75 | 29.38 | 4065205 |
| 1720824000 | 29.4 | 0.21 | 0.72 | 29.27 | 29.58 | 29.265 | 3120138 |
| 1720737600 | 29.19 | 0.03 | 0.10 | 29.2 | 29.25 | 29.02 | 3157499 |
| 1720651200 | 29.16 | -0.03 | -0.10 | 29.19 | 29.23 | 29.04 | 2628915 |
| 1720564800 | 29.19 | 0.06 | 0.21 | 29.1 | 29.25 | 28.95 | 3294272 |
| 1720478400 | 29.13 | 0.12 | 0.41 | 29 | 29.19 | 28.97 | 2705258 |
| 1720219200 | 29.01 | -0.05 | -0.17 | 29.05 | 29.07 | 28.875 | 2424202 |
| 1720040640 | 29.06 | 0.02 | 0.07 | 29.09 | 29.37 | 29.02 | 2236450 |
| 1719960000 | 29.04 | 0.05 | 0.17 | 28.96 | 29.11 | 28.91 | 2244026 |
| 1719873600 | 28.99 | 0.09 | 0.31 | 28.99 | 29.1799 | 28.82 | 3211782 |
| 1719614400 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1719528000 | 28.9 | -0.12 | -0.41 | 29.01 | 29.08 | 28.85 | 2528056 |
| 1719441600 | 29.02 | -0.1 | -0.34 | 29.07 | 29.12 | 28.84 | 3145862 |
| 1719355200 | 29.12 | 0.14 | 0.48 | 29 | 29.19 | 28.94 | 2609484 |
| 1719268800 | 28.98 | 0.41 | 1.44 | 28.57 | 29 | 28.56 | 3507687 |
| 1719009600 | 28.57 | -0.01 | -0.03 | 28.64 | 28.77 | 28.47 | 4847210 |
| 1718923200 | 28.58 | 0.28 | 0.99 | 28.31 | 28.64 | 28.225 | 3499902 |
| 1718750400 | 28.3 | -0.07 | -0.25 | 28.47 | 28.59 | 28.265 | 2435713 |
| 1718664000 | 28.37 | 0.04 | 0.14 | 28.3 | 28.54 | 28.21 | 2768176 |
| 1718404800 | 28.33 | 0.01 | 0.04 | 28.32 | 28.4 | 28.23 | 2258169 |
| 1718318400 | 28.32 | -0.08 | -0.28 | 28.35 | 28.35 | 28.155 | 2328321 |
| 1718232000 | 28.4 | -0.02 | -0.07 | 28.5 | 28.595 | 28.39 | 2539250 |
| 1718145600 | 28.42 | -0.12 | -0.42 | 28.42 | 28.51 | 28.26 | 2407064 |
| 1718059200 | 28.54 | 0.19 | 0.67 | 28.44 | 28.57 | 28.31 | 3323407 |
| 1717800000 | 28.35 | -0.07 | -0.25 | 28.44 | 28.44 | 28.2601 | 2994442 |
| 1717713600 | 28.42 | 0.07 | 0.25 | 28.33 | 28.43 | 28.26 | 2359315 |
| 1717627200 | 28.35 | 0.03 | 0.11 | 28.12 | 28.36 | 28.08 | 2966272 |
| 1717540800 | 28.32 | 0.09 | 0.32 | 28.22 | 28.36 | 28.04 | 3504598 |
| 1717454400 | 28.23 | -0.27 | -0.95 | 28.49 | 28.5 | 28.05 | 3226888 |
| 1717195200 | 28.5 | 0.39 | 1.39 | 28.16 | 28.51 | 28.1301 | 2943072 |
| 1717108800 | 28.11 | 0.06 | 0.21 | 27.9 | 28.16 | 27.9 | 3249544 |
| 1717022400 | 28.05 | -0.04 | -0.14 | 28.05 | 28.07 | 27.85 | 2854319 |
| 1716936000 | 28.09 | -0.12 | -0.43 | 28.19 | 28.2546 | 28 | 3546530 |
| 1716590400 | 28.21 | 0 | 0.00 | 28.25 | 28.4 | 28.06 | 3719530 |
| 1716504000 | 28.21 | -0.22 | -0.77 | 28.4 | 28.55 | 28.13 | 4391307 |
| 1716417600 | 28.43 | -0.25 | -0.87 | 28.65 | 28.655 | 28.27 | 3175802 |
| 1716331200 | 28.68 | 0.03 | 0.10 | 28.65 | 28.8 | 28.59 | 2688805 |
| 1716244800 | 28.65 | 0.09 | 0.32 | 28.51 | 28.72 | 28.47 | 3179734 |
| 1715985600 | 28.56 | -0.05 | -0.17 | 28.6 | 28.68 | 28.485 | 3523745 |
| 1715899200 | 28.61 | -0.23 | -0.80 | 28.84 | 28.9599 | 28.59 | 5159044 |
| 1715812800 | 28.84 | -0.11 | -0.38 | 28.89 | 29.01 | 28.76 | 2976788 |
| 1715726400 | 28.95 | 0.18 | 0.63 | 28.9 | 29.06 | 28.65 | 5636597 |
| 1715640000 | 28.77 | -0.03 | -0.10 | 28.8 | 28.92 | 28.71 | 2482412 |
| 1715380800 | 28.8 | 0.17 | 0.59 | 28.75 | 28.95 | 28.69 | 5233095 |
| 1715294400 | 28.63 | 0.24 | 0.85 | 28.36 | 28.77 | 28.36 | 3691529 |
| 1715208000 | 28.39 | 0.04 | 0.14 | 28.33 | 28.48 | 28.2019 | 4547550 |
| 1715121600 | 28.35 | -0.02 | -0.07 | 28.48 | 28.635 | 28.305 | 5071722 |
| 1715035200 | 28.37 | 0.27 | 0.96 | 28.22 | 28.385 | 28.105 | 3563681 |
| 1714776000 | 28.1 | 0.05 | 0.18 | 28.08 | 28.19 | 27.93 | 3598491 |
| 1714689600 | 28.05 | 0.31 | 1.12 | 27.87 | 28.33 | 27.71 | 4347092 |
| 1714603200 | 27.74 | -0.34 | -1.21 | 28.11 | 28.18 | 27.66 | 6150798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
