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 | -3.69 | -10.9171597633 | 33.8 | 34.02 | 29.3167 | 22088 | 31.01589504 | CS |
| 4 | 2.06 | 7.3440285205 | 28.05 | 34.74 | 27.68 | 19548 | 30.99445522 | CS |
| 12 | -1.59 | -5.01577287066 | 31.7 | 34.74 | 27.5 | 17083 | 30.75867487 | CS |
| 26 | -6.72 | -18.2459951127 | 36.83 | 36.95 | 27.2648 | 16252 | 30.72192994 | CS |
| 52 | -7.32 | -19.5565054769 | 37.43 | 38.6591 | 27.2648 | 14272 | 32.44454465 | CS |
| 156 | 4.98 | 19.8169518504 | 25.13 | 63.19 | 24.1901 | 18585 | 38.17624102 | CS |
| 260 | -20.7 | -40.7400118087 | 50.81 | 66.4 | 18 | 18888 | 35.07029274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 29.88 | -0.01 | -0.03 | 30 | 30.209 | 29.3167 | 21260 |
| 1722292800 | 29.89 | -0.99 | -3.21 | 30.81 | 31.5 | 29.75 | 18109 |
| 1722033600 | 30.88 | -2.69 | -8.01 | 33.47 | 33.47 | 30.65 | 41916 |
| 1721947200 | 33.57 | 1.3 | 4.03 | 32.34 | 33.6 | 31.86 | 10568 |
| 1721860800 | 32.27 | -1.8 | -5.28 | 33.9 | 34.02 | 32.049999 | 18663 |
| 1721774400 | 34.07 | 1.56 | 4.80 | 32.259999 | 34.37 | 30.92 | 18894 |
| 1721688000 | 32.509999 | 0.09 | 0.28 | 32.65 | 32.79 | 31.95 | 19730 |
| 1721428800 | 32.42 | -0.63 | -1.91 | 33.15 | 33.15 | 32.35 | 12686 |
| 1721342400 | 33.049999 | -1.26 | -3.67 | 34.31 | 34.6707 | 32.96 | 17781 |
| 1721256000 | 34.31 | 1.59 | 4.86 | 32.59 | 34.74 | 31.825 | 26980 |
| 1721169600 | 32.72 | 2.54 | 8.42 | 30.33 | 32.799999 | 30.18 | 35326 |
| 1721083200 | 30.18 | 0.5 | 1.68 | 30.32 | 30.62 | 29.235 | 31642 |
| 1720824000 | 29.68 | 0.65 | 2.24 | 29.06 | 29.68 | 28.91 | 13143 |
| 1720737600 | 29.03 | 0.73 | 2.58 | 28.67 | 29.18 | 28.29 | 17505 |
| 1720651200 | 28.3 | 0.1 | 0.35 | 28.25 | 28.49 | 28.12 | 7948 |
| 1720564800 | 28.2 | 0.16 | 0.57 | 28.1 | 28.7 | 27.9 | 7277 |
| 1720478400 | 28.04 | -0.28 | -0.99 | 28.3 | 28.572 | 27.68 | 25187 |
| 1720219200 | 28.32 | -0.18 | -0.63 | 28.53 | 28.92 | 27.79 | 21322 |
| 1720040640 | 28.5 | 0.56 | 2.00 | 28.05 | 28.75 | 27.96 | 12894 |
| 1719960000 | 27.94 | -0.17 | -0.60 | 28.46 | 28.46 | 27.59 | 20402 |
| 1719873600 | 28.11 | -1.87 | -6.24 | 28.06 | 28.53 | 27.51 | 28849 |
| 1719614400 | 29.98 | 0 | 0.00 | 29.98 | 29.98 | 29.98 | 0 |
| 1719528000 | 29.98 | 0.13 | 0.44 | 30.1 | 30.245 | 29.71 | 9172 |
| 1719441600 | 29.85 | 0 | 0.00 | 30.04 | 30.04 | 29.72 | 15690 |
| 1719355200 | 29.85 | 0.08 | 0.27 | 29.67 | 30.515 | 29.67 | 9978 |
| 1719268800 | 29.77 | -0.04 | -0.13 | 29.61 | 30.4 | 29.61 | 16507 |
| 1719009600 | 29.81 | -0.01 | -0.03 | 29.71 | 30.34 | 29.55 | 27065 |
| 1718923200 | 29.82 | 0.33 | 1.12 | 29.49 | 30.46 | 29.445 | 7772 |
| 1718750400 | 29.49 | -0.78 | -2.58 | 30.06 | 30.97 | 29.49 | 11197 |
| 1718664000 | 30.27 | -0.35 | -1.14 | 30.65 | 31.391 | 30.01 | 12689 |
| 1718404800 | 30.62 | -0.89 | -2.82 | 31.19 | 31.2 | 30.4 | 8210 |
| 1718318400 | 31.51 | -0.75 | -2.32 | 32.53 | 32.5475 | 31.51 | 8594 |
| 1718232000 | 32.259999 | 0.36 | 1.13 | 31.75 | 32.465 | 31.65 | 13314 |
| 1718145600 | 31.9 | -0.01 | -0.03 | 31.84 | 32.14 | 30.5 | 17752 |
| 1718059200 | 31.91 | -0.7 | -2.15 | 32.4 | 32.45 | 31.8 | 10715 |
| 1717800000 | 32.61 | -0.36 | -1.09 | 32.56 | 33.09 | 32.4 | 7767 |
| 1717713600 | 32.97 | 0.85 | 2.65 | 32.02 | 33.17 | 31.905 | 10540 |
| 1717627200 | 32.119999 | 0.21 | 0.66 | 31.85 | 32.509999 | 31.73 | 21306 |
| 1717540800 | 31.91 | -0.23 | -0.72 | 32.28 | 32.299999 | 31.86 | 7729 |
| 1717454400 | 32.14 | -1.14 | -3.43 | 33.54 | 33.54 | 32.14 | 24537 |
| 1717195200 | 33.28 | 0.78 | 2.40 | 32.46 | 33.439999 | 31.97 | 14406 |
| 1717108800 | 32.5 | 0.8 | 2.52 | 31.98 | 32.625 | 31.7 | 13157 |
| 1717022400 | 31.7 | -1.08 | -3.29 | 32.45 | 32.7 | 31.7 | 13512 |
| 1716936000 | 32.78 | 1.3 | 4.13 | 31.76 | 32.97 | 31.55 | 25252 |
| 1716590400 | 31.48 | 0.19 | 0.61 | 31.49 | 32.0599 | 31.05 | 9250 |
| 1716504000 | 31.29 | -0.61 | -1.91 | 31.87 | 32 | 30.66 | 16931 |
| 1716417600 | 31.9 | 0.04 | 0.13 | 31.73 | 32.305 | 31.345 | 10032 |
| 1716331200 | 31.86 | 0.72 | 2.31 | 31.11 | 32.119999 | 31.11 | 9130 |
| 1716244800 | 31.14 | -0.92 | -2.87 | 31.97 | 32.15 | 30.91 | 14413 |
| 1715985600 | 32.06 | 0.27 | 0.85 | 32.06 | 32.1 | 31.485 | 11163 |
| 1715899200 | 31.79 | 0.11 | 0.35 | 32.08 | 33.085 | 31.68 | 14814 |
| 1715812800 | 31.68 | 0.34 | 1.08 | 31.41 | 31.98 | 30.95 | 12985 |
| 1715726400 | 31.34 | 0 | 0.00 | 31.58 | 31.63 | 31.34 | 4082 |
| 1715640000 | 31.34 | -0.53 | -1.66 | 31.73 | 32 | 31.34 | 10198 |
| 1715380800 | 31.87 | -0.53 | -1.64 | 32.18 | 32.2199 | 31.48 | 6494 |
| 1715294400 | 32.4 | 0.5 | 1.57 | 31.99 | 32.78 | 31.87 | 17916 |
| 1715208000 | 31.9 | 0.41 | 1.30 | 31.7 | 32.5448 | 31.15 | 16914 |
| 1715121600 | 31.49 | -1.04 | -3.20 | 32.35 | 32.79 | 31.49 | 13299 |
| 1715035200 | 32.53 | -0.69 | -2.08 | 33.32 | 34.09 | 32.29 | 15822 |
| 1714776000 | 33.22 | 1.53 | 4.83 | 32.5 | 33.94 | 30.72 | 25685 |
| 1714689600 | 31.69 | 4.14 | 15.03 | 27.45 | 32.509999 | 27.38 | 47956 |
| 1714603200 | 27.55 | 0.01 | 0.04 | 27.5 | 28.08 | 27.28 | 9828 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
