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 | -1.26 | -4.07108239095 | 30.95 | 31.01 | 29.58 | 359273 | 29.97402037 | CS |
| 4 | 0.55 | 1.88743994509 | 29.14 | 31.04 | 29.01 | 397022 | 30.01145716 | CS |
| 12 | -1.77 | -5.62619198983 | 31.46 | 31.6 | 27.78 | 416113 | 29.96775501 | CS |
| 26 | 1.63 | 5.80898075552 | 28.06 | 31.65 | 27.78 | 455103 | 29.60461117 | CS |
| 52 | 4.59 | 18.2868525896 | 25.1 | 31.65 | 23.53 | 392908 | 27.7980401 | CS |
| 156 | 5.2 | 21.2331563904 | 24.49 | 32.93 | 20.76 | 349661 | 26.69007985 | CS |
| 260 | 6.08 | 25.7518000847 | 23.61 | 32.93 | 20.76 | 396027 | 26.51348173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 29.69 | -0.22 | -0.74 | 30.19 | 30.49 | 29.4438 | 321672 |
| 1740094800 | 29.91 | 0.07 | 0.23 | 29.58 | 30.0075 | 29.58 | 278745 |
| 1740008400 | 29.84 | -0.16 | -0.53 | 29.63 | 30.05 | 29.58 | 424857 |
| 1739922000 | 30 | -0.15 | -0.50 | 30.07 | 30.145 | 29.78 | 361963 |
| 1739576400 | 30.15 | -0.62 | -2.01 | 30.95 | 31.01 | 30.09 | 371527 |
| 1739490000 | 30.77 | 0.2 | 0.65 | 30.46 | 30.805 | 30.435 | 289100 |
| 1739403600 | 30.57 | 0.41 | 1.36 | 29.65 | 31.04 | 29.6 | 624271 |
| 1739317200 | 30.16 | 0.35 | 1.17 | 29.41 | 30.3 | 29.41 | 377422 |
| 1739230800 | 29.81 | -0.34 | -1.13 | 30.09 | 30.1 | 29.58 | 362252 |
| 1738971600 | 30.15 | 0.35 | 1.17 | 29.77 | 30.19 | 29.64 | 271396 |
| 1738885200 | 29.8 | 0.03 | 0.10 | 29.94 | 30 | 29.6275 | 236105 |
| 1738798800 | 29.77 | 0.56 | 1.92 | 29.25 | 29.87 | 29.09 | 289779 |
| 1738712400 | 29.21 | -0.3 | -1.02 | 29.21 | 29.46 | 29.01 | 391972 |
| 1738626000 | 29.51 | -0.23 | -0.77 | 29.39 | 29.72 | 29.03 | 353866 |
| 1738366800 | 29.74 | -0.34 | -1.13 | 30.2 | 30.24 | 29.55 | 494228 |
| 1738280400 | 30.08 | 0.09 | 0.30 | 30.25 | 30.37 | 29.82 | 366369 |
| 1738194000 | 29.99 | -0.4 | -1.32 | 30.12 | 30.56 | 29.76 | 619906 |
| 1738107600 | 30.39 | 0.39 | 1.30 | 29.89 | 30.58 | 29.885 | 760601 |
| 1738021200 | 30 | 0.23 | 0.77 | 29.76 | 30.47 | 29.76 | 315708 |
| 1737762000 | 29.77 | 1.04 | 3.62 | 29.14 | 29.85 | 29.06 | 353358 |
| 1737675600 | 28.73 | 0 | 0.00 | 28.73 | 28.73 | 28.73 | 0 |
| 1737589200 | 28.73 | -0.47 | -1.61 | 29.02 | 29.03 | 28.44 | 370223 |
| 1737502800 | 29.2 | 0.23 | 0.79 | 29.02 | 29.38 | 29.02 | 285555 |
| 1737157200 | 28.97 | -0.31 | -1.06 | 29.34 | 29.45 | 28.86 | 258349 |
| 1737070800 | 29.28 | 0.26 | 0.90 | 29.09 | 29.37 | 29.01 | 371847 |
| 1736984400 | 29.02 | 0.06 | 0.21 | 29.59 | 29.687 | 28.92 | 302566 |
| 1736898000 | 28.96 | 0.1 | 0.35 | 28.9 | 29.045 | 28.68 | 302984 |
| 1736811600 | 28.86 | 0.18 | 0.63 | 28.4 | 28.95 | 28.4 | 262490 |
| 1736552400 | 28.68 | -0.8 | -2.71 | 28.85 | 29.24 | 27.78 | 499444 |
| 1736379600 | 29.48 | 0.3 | 1.03 | 29.2 | 29.65 | 29.0892 | 585635 |
| 1736293200 | 29.18 | -0.27 | -0.92 | 29.62 | 29.67 | 28.99 | 366458 |
| 1736206800 | 29.45 | -0.63 | -2.09 | 29.95 | 30.2 | 29.44 | 473768 |
| 1735947600 | 30.08 | 0.3 | 1.01 | 29.95 | 30.2 | 29.79 | 337503 |
| 1735861200 | 29.78 | -0.35 | -1.16 | 30.38 | 30.5 | 29.651 | 423451 |
| 1735688400 | 30.13 | 0.48 | 1.62 | 29.8 | 30.23 | 29.545 | 573539 |
| 1735602000 | 29.65 | -0.03 | -0.10 | 29.58 | 29.78 | 29.1 | 821546 |
| 1735342800 | 29.68 | -0.32 | -1.07 | 29.79 | 29.99 | 29.505 | 250142 |
| 1735256400 | 30 | -0.07 | -0.23 | 29.96 | 30.22 | 29.96 | 202476 |
| 1735077840 | 30.07 | 0.27 | 0.91 | 29.71 | 30.11 | 29.6 | 178860 |
| 1734997200 | 29.8 | 0 | 0.00 | 29.65 | 29.93 | 29.55 | 305932 |
| 1734738000 | 29.8 | 0.24 | 0.81 | 29.62 | 30.25 | 29.38 | 2438347 |
| 1734651600 | 29.56 | -0.15 | -0.50 | 29.85 | 30.12 | 29.525 | 498571 |
| 1734565200 | 29.71 | -1.14 | -3.70 | 30.84 | 31.19 | 29.63 | 528835 |
| 1734478800 | 30.85 | -0.23 | -0.74 | 30.97 | 31.31 | 30.84 | 351844 |
| 1734392400 | 31.08 | 0.13 | 0.42 | 31.04 | 31.51 | 30.68 | 348691 |
| 1734133200 | 30.95 | 0.06 | 0.19 | 30.75 | 30.99 | 30.64 | 292924 |
| 1734046800 | 30.89 | 0.04 | 0.13 | 30.87 | 31.44 | 30.87 | 353235 |
| 1733960400 | 30.85 | -0.23 | -0.74 | 31.09 | 31.31 | 30.735 | 357230 |
| 1733874000 | 31.08 | 0.11 | 0.36 | 30.97 | 31.26 | 30.7 | 409274 |
| 1733787600 | 30.97 | -0.23 | -0.74 | 31.25 | 31.25 | 30.84 | 311589 |
| 1733528400 | 31.2 | 0.17 | 0.55 | 31.1 | 31.33 | 31.07 | 291875 |
| 1733442000 | 31.03 | -0.08 | -0.26 | 30.98 | 31.25 | 30.805 | 276028 |
| 1733355600 | 31.11 | 0.35 | 1.14 | 30.83 | 31.27 | 30.83 | 329242 |
| 1733269200 | 30.76 | -0.04 | -0.13 | 30.78 | 30.97 | 30.5971 | 320095 |
| 1733182800 | 30.8 | -0.17 | -0.55 | 31.07 | 31.15 | 30.78 | 357616 |
| 1732917840 | 30.97 | -0.33 | -1.05 | 31.46 | 31.6 | 30.964 | 288517 |
| 1732750800 | 31.3 | 0.5 | 1.62 | 30.88 | 31.65 | 30.88 | 503573 |
| 1732664400 | 30.8 | 0.16 | 0.52 | 30.46 | 30.89 | 30.43 | 445813 |
| 1732578000 | 30.64 | -0.11 | -0.36 | 30.88 | 31.04 | 30.26 | 529602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
