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 | 3.41 | 11.6263211729 | 29.33 | 33.04 | 29.23 | 9936829 | 32.34150952 | CS |
| 4 | -0.24 | -0.727713765919 | 32.98 | 33.15 | 28.255 | 5148216 | 31.16777796 | CS |
| 12 | 3.19 | 10.7952622673 | 29.55 | 33.7 | 26.02 | 3630723 | 30.76934334 | CS |
| 26 | 3.92 | 13.6016655101 | 28.82 | 34.12 | 25.27 | 3837195 | 30.27286813 | CS |
| 52 | 7.01 | 27.2444617178 | 25.73 | 34.12 | 21.84 | 4369440 | 27.96167483 | CS |
| 156 | 14.23 | 76.8773635873 | 18.51 | 34.12 | 13.63 | 4204827 | 22.78764995 | CS |
| 260 | 22.31 | 213.902205177 | 10.43 | 34.12 | 5.36 | 4319625 | 18.93214074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 32.74 | -0.19 | -0.58 | 33.09 | 33.259999 | 32.479999 | 4011264 |
| 1726871700 | 32.93 | 0.53 | 1.64 | 32.39 | 33.04 | 32 | 31674531 |
| 1726785300 | 32.4 | 1.29 | 4.15 | 31.98 | 32.74 | 31.825 | 6863837 |
| 1726698900 | 31.11 | 0.26 | 0.84 | 30.73 | 31.92 | 30.73 | 3568477 |
| 1726612500 | 30.85 | 0.97 | 3.25 | 29.99 | 30.985 | 29.95 | 4128431 |
| 1726526100 | 29.88 | 0.08 | 0.27 | 29.33 | 30.1 | 29.23 | 3448868 |
| 1726266900 | 29.8 | 0.18 | 0.61 | 29.895 | 30.235 | 29.77 | 2953431 |
| 1726180500 | 29.62 | -0.41 | -1.37 | 30.06 | 30.165 | 29.465 | 3997625 |
| 1726094100 | 30.03 | 1.61 | 5.67 | 28.43 | 30.11 | 28.28 | 5478953 |
| 1726007700 | 28.42 | -0.34 | -1.18 | 28.91 | 28.91 | 28.255 | 5864711 |
| 1725921300 | 28.76 | -0.29 | -1.00 | 29.65 | 30.745 | 28.325 | 10998656 |
| 1725662100 | 29.05 | -1.35 | -4.44 | 30.42 | 30.42 | 28.95 | 1930467 |
| 1725575700 | 30.4 | -0.27 | -0.88 | 30.49 | 30.88 | 30.23 | 1426088 |
| 1725489300 | 30.67 | 0.22 | 0.72 | 30.07 | 30.835 | 30.06 | 3881236 |
| 1725402900 | 30.45 | -2.04 | -6.28 | 32.159999 | 32.369999 | 30.35 | 2913080 |
| 1725057300 | 32.49 | 0.15 | 0.46 | 32.68 | 32.82 | 32.174999 | 2390515 |
| 1724970900 | 32.34 | 0.39 | 1.22 | 32.18 | 32.979999 | 32.03 | 1819383 |
| 1724884500 | 31.95 | -0.27 | -0.84 | 32.25 | 32.509999 | 31.915 | 1451932 |
| 1724798100 | 32.22 | -0.23 | -0.71 | 32.25 | 32.38 | 32.009999 | 1567967 |
| 1724711700 | 32.45 | -0.48 | -1.46 | 32.979999 | 33.15 | 32.415 | 1457911 |
| 1724452500 | 32.93 | 1.37 | 4.34 | 31.75 | 32.955 | 31.75 | 2215299 |
| 1724366100 | 31.56 | -0.24 | -0.75 | 31.98 | 32.1999 | 31.515 | 1277716 |
| 1724279700 | 31.8 | 0.3 | 0.95 | 31.69 | 32.1775 | 31.69 | 1978839 |
| 1724193300 | 31.5 | -0.47 | -1.47 | 31.82 | 32.15 | 31.44 | 1509650 |
| 1724106900 | 31.97 | 0.35 | 1.11 | 31.75 | 32.034999 | 31.56 | 2275878 |
| 1723847700 | 31.62 | -0.03 | -0.09 | 31.49 | 31.9 | 31.42 | 2237084 |
| 1723761300 | 31.65 | 1.19 | 3.91 | 31 | 31.86 | 30.925 | 2451121 |
| 1723674900 | 30.46 | 0.11 | 0.36 | 30.64 | 30.8 | 30.12 | 2348981 |
| 1723588500 | 30.35 | 0.8 | 2.71 | 29.95 | 30.72 | 29.93 | 1790112 |
| 1723502100 | 29.55 | 0.26 | 0.89 | 29.37 | 29.75 | 29.18 | 1716723 |
| 1723242900 | 29.29 | 0.26 | 0.90 | 28.96 | 29.3475 | 28.67 | 1159057 |
| 1723156500 | 29.03 | 0.93 | 3.31 | 28.61 | 29.08 | 28.18 | 1622877 |
| 1723070100 | 28.1 | -0.65 | -2.26 | 29.26 | 29.41 | 28.065 | 2527011 |
| 1722983700 | 28.75 | 0.56 | 1.99 | 28.37 | 29.15 | 28.22 | 3498492 |
| 1722897300 | 28.19 | -0.4 | -1.40 | 26.18 | 28.325 | 26.02 | 4696098 |
| 1722638100 | 28.59 | -2.08 | -6.78 | 29.53 | 29.53 | 28.31 | 3908290 |
| 1722551700 | 30.67 | -1.48 | -4.60 | 32.09 | 32.57 | 30.56 | 3033953 |
| 1722465300 | 32.15 | 0.91 | 2.91 | 31.85 | 32.71 | 31.85 | 3529497 |
| 1722378900 | 31.24 | -0.57 | -1.79 | 31.73 | 32.03 | 30.89 | 3106889 |
| 1722292500 | 31.81 | -0.2 | -0.62 | 32.15 | 32.54 | 31.485 | 3439670 |
| 1722033300 | 32.009999 | 1.07 | 3.46 | 31.42 | 32.59 | 31.39 | 4862573 |
| 1721946900 | 30.94 | -0.82 | -2.58 | 31.94 | 32.03 | 30.235 | 6342498 |
| 1721860500 | 31.76 | 2.04 | 6.86 | 31.82 | 33.7 | 31.66 | 7559428 |
| 1721774100 | 29.72 | 0.24 | 0.81 | 29.51 | 29.955 | 29.43 | 3343480 |
| 1721687700 | 29.48 | 0.44 | 1.52 | 29.36 | 29.62 | 28.92 | 3141029 |
| 1721428500 | 29.04 | -0.18 | -0.62 | 29.28 | 29.445 | 28.915 | 2288606 |
| 1721342100 | 29.22 | -1.81 | -5.83 | 31.13 | 31.23 | 28.9 | 4654937 |
| 1721255700 | 31.03 | -0.79 | -2.48 | 31.2 | 31.57 | 30.74 | 4042118 |
| 1721169300 | 31.82 | 1.54 | 5.09 | 30.55 | 31.83 | 30.41 | 2903582 |
| 1721082900 | 30.28 | -0.11 | -0.36 | 30.43 | 31.12 | 30.22 | 2175666 |
| 1720823700 | 30.39 | 0.27 | 0.90 | 30.28 | 30.78 | 29.85 | 2270877 |
| 1720737300 | 30.12 | 0.17 | 0.57 | 30.17 | 30.55 | 29.96 | 2538547 |
| 1720650900 | 29.95 | 0.65 | 2.22 | 29.63 | 29.97 | 29.47 | 2008177 |
| 1720564500 | 29.3 | -0.34 | -1.15 | 29.65 | 29.73 | 29.28 | 2086247 |
| 1720478100 | 29.64 | 0.14 | 0.47 | 29.6 | 29.99 | 29.51 | 2420281 |
| 1720218900 | 29.5 | -0.6 | -1.99 | 30.1 | 30.29 | 29.44 | 2012984 |
| 1720040640 | 30.1 | 0.63 | 2.14 | 29.47 | 30.27 | 29.415 | 2168807 |
| 1719959700 | 29.47 | -0.19 | -0.64 | 29.64 | 30.06 | 29.175 | 2572186 |
| 1719873300 | 29.66 | 0.29 | 0.99 | 29.55 | 29.785 | 29.17 | 3050577 |
| 1719614100 | 29.37 | 0 | 0.00 | 29.37 | 29.37 | 29.37 | 0 |
| 1719527700 | 29.37 | -0.93 | -3.07 | 30.34 | 30.605 | 29.225 | 6316599 |
| 1719441300 | 30.3 | -0.44 | -1.43 | 30.6 | 30.64 | 30.015 | 3867672 |
| 1719354900 | 30.74 | 0.23 | 0.75 | 30.55 | 30.82 | 30.21 | 2510034 |
| 1719268500 | 30.51 | -0.15 | -0.49 | 30.56 | 30.88 | 30.3 | 3294793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
