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 | 2.62 | 7.94420861128 | 32.98 | 35.8 | 32.275 | 164692 | 34.18847787 | SP |
| 4 | 3.32 | 10.2850061958 | 32.28 | 35.8 | 28.77 | 178393 | 32.57567987 | SP |
| 12 | 10.28 | 40.6003159558 | 25.32 | 35.8 | 25.285 | 207946 | 30.31761323 | SP |
| 26 | 9.31 | 35.4127044504 | 26.29 | 35.8 | 10.17 | 192019 | 28.11100436 | SP |
| 52 | 20.69 | 138.765928907 | 14.91 | 35.8 | 10.17 | 270946 | 22.44622543 | SP |
| 156 | 14.9 | 71.9806763285 | 20.7 | 35.8 | 10.17 | 566913 | 19.36161435 | SP |
| 260 | -25.84 | -42.0572916667 | 61.44 | 72.28 | 5.071 | 989676 | 16.8617606 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 35.6 | 1.18 | 3.43 | 34.72 | 35.8 | 34.3752 | 253924 |
| 1726871400 | 34.42 | 0.43 | 1.27 | 33.82 | 34.52 | 33.409999 | 143168 |
| 1726785000 | 33.99 | 0.98 | 2.97 | 34.24 | 34.24 | 33.25 | 125464 |
| 1726698600 | 33.009999 | 0.11 | 0.33 | 33.049999 | 34.23 | 32.88 | 191298 |
| 1726612200 | 32.9 | -0.3 | -0.90 | 32.979999 | 33.22 | 32.275 | 109605 |
| 1726525800 | 33.2 | 0.4 | 1.22 | 33.13 | 33.369999 | 32.15 | 104167 |
| 1726266600 | 32.799999 | 0.81 | 2.53 | 31.73 | 33.22 | 31.72 | 211059 |
| 1726180200 | 31.99 | 1.23 | 4.00 | 30.94 | 32.08 | 30.71 | 178217 |
| 1726093800 | 30.76 | -0.05 | -0.16 | 30.46 | 30.87 | 28.77 | 199390 |
| 1726007400 | 30.81 | -0.45 | -1.44 | 31.59 | 31.59 | 30.23 | 127093 |
| 1725921000 | 31.26 | 1.93 | 6.58 | 30.32 | 31.55 | 30.32 | 203785 |
| 1725661800 | 29.33 | -1.55 | -5.02 | 31.33 | 31.33 | 29.17 | 175583 |
| 1725575400 | 30.88 | -0.92 | -2.89 | 31.61 | 31.61 | 30.22 | 117708 |
| 1725489000 | 31.8 | 0.67 | 2.15 | 30.95 | 32.11 | 30.81 | 131511 |
| 1725402600 | 31.13 | -3.58 | -10.31 | 34.09 | 34.22 | 30.8301 | 374305 |
| 1725057000 | 34.71 | 0.55 | 1.61 | 34.34 | 34.8 | 33.5501 | 199078 |
| 1724970600 | 34.16 | 1 | 3.02 | 33.5 | 34.9787 | 33.35 | 231462 |
| 1724884200 | 33.159999 | 0.39 | 1.19 | 32.799999 | 33.8799 | 32.689999 | 201877 |
| 1724797800 | 32.77 | 0.21 | 0.64 | 32.28 | 32.84 | 31.68 | 110779 |
| 1724711400 | 32.56 | -0.31 | -0.94 | 32.869999 | 33.2085 | 32.2701 | 126138 |
| 1724452200 | 32.869999 | 0.62 | 1.92 | 32.509999 | 33.27 | 32.259999 | 167558 |
| 1724365800 | 32.25 | -0.02 | -0.06 | 32.36 | 32.6847 | 31.96 | 129856 |
| 1724279400 | 32.27 | 0.35 | 1.10 | 32.09 | 32.34 | 31.75 | 194174 |
| 1724193000 | 31.92 | -0.77 | -2.36 | 32.46 | 32.465 | 31.47 | 168437 |
| 1724106600 | 32.689999 | 0.36 | 1.11 | 32.409999 | 32.689999 | 32.15 | 150413 |
| 1723847400 | 32.33 | 0.39 | 1.22 | 32.15 | 32.5 | 31.95 | 137353 |
| 1723761000 | 31.94 | 1.21 | 3.94 | 31.41 | 31.98 | 31.08 | 243171 |
| 1723674600 | 30.73 | 0.22 | 0.72 | 30.46 | 30.95 | 30.37 | 155646 |
| 1723588200 | 30.51 | 0.59 | 1.97 | 30.11 | 30.53 | 29.43 | 292606 |
| 1723501800 | 29.92 | -0.1 | -0.33 | 30.22 | 30.36 | 29.5479 | 214416 |
| 1723242600 | 30.02 | 0.38 | 1.28 | 29.84 | 30.1 | 29.24 | 153472 |
| 1723156200 | 29.64 | 1.94 | 7.00 | 28.06 | 29.77 | 28.06 | 207436 |
| 1723069800 | 27.7 | 0.37 | 1.35 | 28.22 | 29.38 | 27.6201 | 313509 |
| 1722983400 | 27.33 | 0.43 | 1.60 | 27.4 | 28.51 | 27.21 | 423594 |
| 1722897000 | 26.9 | -1.31 | -4.64 | 26.0503 | 27.39 | 25.6 | 422223 |
| 1722637800 | 28.21 | -2.82 | -9.09 | 29.97 | 29.97 | 27.37 | 371356 |
| 1722551400 | 31.03 | -1.28 | -3.96 | 32.6 | 32.9395 | 30.36 | 376085 |
| 1722465000 | 32.31 | 1.03 | 3.29 | 32.17 | 33.18 | 31.37 | 332082 |
| 1722378600 | 31.28 | 0.61 | 1.99 | 30.99 | 31.9 | 30.8501 | 285339 |
| 1722292200 | 30.67 | -0.07 | -0.23 | 31.15 | 31.15 | 30.18 | 144183 |
| 1722033000 | 30.74 | 0.81 | 2.71 | 30.56 | 31.6391 | 30.21 | 338119 |
| 1721946600 | 29.93 | 2.23 | 8.05 | 28.6 | 31.1268 | 28.6 | 505454 |
| 1721860200 | 27.7 | -2.21 | -7.39 | 29.54 | 29.85 | 27.53 | 301128 |
| 1721773800 | 29.91 | 2.41 | 8.76 | 28.13 | 30.39 | 28.13 | 688892 |
| 1721687400 | 27.5 | 0.88 | 3.31 | 26.91 | 27.57 | 26.79 | 121646 |
| 1721428200 | 26.62 | -0.59 | -2.17 | 27.19 | 27.19 | 26.39 | 116580 |
| 1721341800 | 27.21 | -0.54 | -1.95 | 27.69 | 28.31 | 26.97 | 198733 |
| 1721255400 | 27.75 | -1.05 | -3.65 | 28.47 | 29.02 | 27.69 | 177798 |
| 1721169000 | 28.8 | 2.03 | 7.58 | 27 | 28.91 | 26.94 | 259437 |
| 1721082600 | 26.77 | 0.4 | 1.52 | 26.89 | 27.1 | 26.5854 | 126830 |
| 1720823400 | 26.37 | -0.33 | -1.24 | 26.97 | 27.03 | 26.29 | 119343 |
| 1720737000 | 26.7 | 0.03 | 0.11 | 26.65 | 27.03 | 26.49 | 104595 |
| 1720650600 | 26.67 | 0.46 | 1.76 | 26.31 | 26.67 | 26.2 | 84450 |
| 1720564200 | 26.21 | -0.3 | -1.13 | 26.47 | 26.77 | 26.13 | 66792 |
| 1720477800 | 26.51 | 0.53 | 2.04 | 26.13 | 26.93 | 26.13 | 168690 |
| 1720218600 | 25.98 | -0.44 | -1.67 | 26.41 | 26.41 | 25.42 | 137238 |
| 1720040640 | 26.42 | 0.36 | 1.38 | 26.22 | 26.57 | 26.1 | 65359 |
| 1719959400 | 26.06 | 0.51 | 2.00 | 25.32 | 26.09 | 25.285 | 81270 |
| 1719873000 | 25.55 | -0.28 | -1.08 | 26.22 | 26.77 | 25.17 | 172611 |
| 1719613800 | 25.83 | -0.42 | -1.60 | 26.46 | 26.78 | 25.41 | 172917 |
| 1719527400 | 26.25 | 0.04 | 0.15 | 26.26 | 26.26 | 25.95 | 65094 |
| 1719441000 | 26.21 | 0.16 | 0.61 | 25.87 | 26.27 | 25.45 | 140855 |
| 1719354600 | 26.05 | -0.68 | -2.54 | 26.15 | 26.4897 | 26 | 269052 |
| 1719268200 | 26.73 | -0.71 | -2.59 | 27.4 | 28.2199 | 26.52 | 178549 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
