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 | 1.36 | 4.4825313118 | 30.34 | 32.7397 | 29.761 | 70248 | 31.43457638 | SP |
| 4 | 1.2 | 3.93442622951 | 30.5 | 32.7397 | 22.315 | 59052 | 27.9818782 | SP |
| 12 | -8.29 | -20.7301825456 | 39.99 | 40.2 | 22.315 | 46692 | 29.06848817 | SP |
| 26 | -8.29 | -20.7301825456 | 39.99 | 40.2 | 22.315 | 46692 | 29.06848817 | SP |
| 52 | -8.29 | -20.7301825456 | 39.99 | 40.2 | 22.315 | 46692 | 29.06848817 | SP |
| 156 | -8.29 | -20.7301825456 | 39.99 | 40.2 | 22.315 | 46692 | 29.06848817 | SP |
| 260 | -8.29 | -20.7301825456 | 39.99 | 40.2 | 22.315 | 46692 | 29.06848817 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 30.99 | -0.64 | -2.02 | 31.72 | 31.72 | 29.8899 | 144556 |
| 1721687400 | 31.63 | -0.8 | -2.47 | 31.69 | 31.959 | 30.68 | 55932 |
| 1721428200 | 32.43 | 2.2 | 7.28 | 30.18 | 32.7397 | 30.18 | 102396 |
| 1721341800 | 30.23 | -0.24 | -0.79 | 31.64 | 31.72 | 29.85 | 83044 |
| 1721255400 | 30.47 | -1.12 | -3.55 | 31.02 | 31.55 | 29.77 | 38269 |
| 1721169000 | 31.59 | 1.16 | 3.81 | 30.34 | 31.919 | 29.761 | 68263 |
| 1721082600 | 30.43 | 4.87 | 19.05 | 29.35 | 30.75 | 29.21 | 92810 |
| 1720823400 | 25.56 | 0.22 | 0.87 | 25.16 | 26.21 | 25.16 | 48510 |
| 1720737000 | 25.34 | -0.08 | -0.31 | 26.52 | 26.62 | 25.34 | 39636 |
| 1720650600 | 25.4199 | 0.66 | 2.67 | 25.43 | 26.11 | 25.11 | 94266 |
| 1720564200 | 24.76 | 1.01 | 4.25 | 24.7 | 25.37 | 24.38 | 49547 |
| 1720477800 | 23.75 | 0.37 | 1.59 | 24.46 | 24.46 | 22.315 | 54393 |
| 1720218600 | 23.3776 | -5.72 | -19.67 | 23.19 | 23.702 | 22.5601 | 209136 |
| 1720040640 | 29.1018 | -1.9 | -6.12 | 28.83 | 29.2313 | 28.735 | 23481 |
| 1719959400 | 30.9982 | -1.2 | -3.73 | 31.74 | 31.77 | 30.62 | 14527 |
| 1719873000 | 32.1999 | 1.91 | 6.29 | 32.15 | 32.56 | 31.79 | 20916 |
| 1719613800 | 30.2948 | -1.47 | -4.61 | 31.76 | 32.119999 | 30.14 | 11579 |
| 1719527400 | 31.76 | 0.66 | 2.11 | 31.66 | 32.2 | 31.66 | 26761 |
| 1719441000 | 31.1039 | -0.16 | -0.50 | 30.54 | 31.11 | 30 | 13290 |
| 1719354600 | 31.26 | 2.17 | 7.46 | 30.5 | 31.35 | 30.19 | 23669 |
| 1719268200 | 29.09 | -4.62 | -13.71 | 29.43 | 29.77 | 28.13 | 51103 |
| 1719009000 | 33.712 | -0.06 | -0.17 | 32.52 | 33.712 | 32.4 | 14079 |
| 1718922600 | 33.77 | 2.34 | 7.46 | 33.95 | 33.98 | 32.909999 | 20710 |
| 1718749800 | 31.4254 | -2.9 | -8.46 | 31.11 | 31.93 | 30.885 | 17968 |
| 1718663400 | 34.329 | 2.79 | 8.84 | 33.9 | 34.739 | 33.13 | 117786 |
| 1718404200 | 31.54 | -1.56 | -4.72 | 33.8 | 33.8 | 31.1001 | 13162 |
| 1718317800 | 33.1014 | -0.63 | -1.86 | 33.65 | 33.8499 | 32 | 11783 |
| 1718231400 | 33.7302 | 0.37 | 1.10 | 35.67 | 36.309 | 33.68 | 10342 |
| 1718145000 | 33.3617 | -3.6 | -9.74 | 34.18 | 34.18 | 32.1952 | 19304 |
| 1718058600 | 36.96 | -0.41 | -1.10 | 37.09 | 37.7915 | 36.96 | 10236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
