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 | -2.49 | -7.70182493041 | 32.33 | 32.45 | 28.44 | 711811 | 30.23714573 | SP |
| 4 | -4.73 | -13.6823835696 | 34.57 | 38.15 | 25.36 | 965608 | 30.57220769 | SP |
| 12 | 0.83 | 2.86108238538 | 29.01 | 38.15 | 24.63 | 724176 | 31.04551265 | SP |
| 26 | 4.34 | 17.0196078431 | 25.5 | 38.15 | 24.63 | 520561 | 30.84259238 | SP |
| 52 | 4.34 | 17.0196078431 | 25.5 | 38.15 | 24.63 | 520561 | 30.84259238 | SP |
| 156 | 4.34 | 17.0196078431 | 25.5 | 38.15 | 24.63 | 520561 | 30.84259238 | SP |
| 260 | 4.34 | 17.0196078431 | 25.5 | 38.15 | 24.63 | 520561 | 30.84259238 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 29.76 | 0.56 | 1.92 | 28.53 | 30.4204 | 27.91 | 1291152 |
| 1739489700 | 29.2 | -1.36 | -4.45 | 29.24 | 29.2999 | 28.44 | 1294585 |
| 1739403300 | 30.56 | -0.76 | -2.43 | 30.11 | 30.7099 | 29.54 | 563213 |
| 1739316900 | 31.32 | 0.35 | 1.13 | 30.35 | 31.59 | 30.1 | 525730 |
| 1739230500 | 30.97 | 0.44 | 1.44 | 31.03 | 31.64 | 30.63 | 564041 |
| 1738971300 | 30.53 | -1.34 | -4.20 | 32.43 | 32.64 | 30.39 | 726287 |
| 1738884900 | 31.87 | 0.61 | 1.95 | 31.75 | 32.0681 | 30.83 | 806256 |
| 1738798500 | 31.26 | 1.24 | 4.13 | 30.5 | 31.83 | 29.93 | 675723 |
| 1738712100 | 30.02 | 1.24 | 4.31 | 29.98 | 30.45 | 29.46 | 525336 |
| 1738625700 | 28.78 | -2.9 | -9.15 | 28.74 | 30.3051 | 28.2098 | 837884 |
| 1738366500 | 31.68 | 0.35 | 1.12 | 31.87 | 33.38 | 31.3313 | 806459 |
| 1738280100 | 31.33 | 1.65 | 5.56 | 30.78 | 31.779 | 30.55 | 783333 |
| 1738193700 | 29.68 | 0.08 | 0.27 | 30.27 | 30.82 | 28.91 | 1131839 |
| 1738107300 | 29.6 | 2.61 | 9.67 | 27.9 | 29.77 | 26.8736 | 1348907 |
| 1738020900 | 26.99 | -9.63 | -26.30 | 28.5 | 31.7266 | 25.36 | 3859855 |
| 1737761700 | 36.62 | -0.45 | -1.21 | 38.15 | 38.15 | 36.3378 | 372828 |
| 1737675300 | 37.07 | 0 | 0.00 | 37.07 | 37.07 | 37.07 | 0 |
| 1737588900 | 37.07 | 1.39 | 3.90 | 36.69 | 37.82 | 36.13 | 883046 |
| 1737502500 | 35.68 | 2.26 | 6.76 | 34.5 | 36.1 | 33.5816 | 1064555 |
| 1737156900 | 33.42 | -1.06 | -3.07 | 34.57 | 34.7291 | 33.28 | 873096 |
| 1737070500 | 34.48 | 2.38 | 7.41 | 35.77 | 36.7087 | 34.47 | 2381008 |
| 1736984100 | 32.1 | 1.66 | 5.45 | 30.77 | 32.259999 | 29.8003 | 1385572 |
| 1736897700 | 30.44 | 0.04 | 0.13 | 31.54 | 31.87 | 29.57 | 545753 |
| 1736811300 | 30.4 | -2.23 | -6.83 | 30.03 | 31.09 | 30.02 | 843020 |
| 1736552100 | 32.63 | 0.31 | 0.96 | 32.32 | 33.0992 | 31.016 | 714320 |
| 1736379300 | 32.32 | -1.38 | -4.09 | 33.29 | 33.29 | 31.9 | 493948 |
| 1736292900 | 33.7 | -2.8 | -7.67 | 36.84 | 36.84 | 33.621 | 731333 |
| 1736206500 | 36.5 | 3.62 | 11.01 | 36.09 | 37.165 | 35.11 | 960890 |
| 1735947300 | 32.88 | 2.06 | 6.68 | 31.57 | 32.96 | 31.41 | 325117 |
| 1735860900 | 30.82 | 1.18 | 3.98 | 29.61 | 31.4 | 29.29 | 342019 |
| 1735688100 | 29.64 | -0.8 | -2.63 | 30.54 | 30.85 | 29.56 | 163849 |
| 1735601700 | 30.44 | -0.45 | -1.46 | 30.34 | 30.98 | 29.9 | 252670 |
| 1735342500 | 30.89 | -0.52 | -1.66 | 31.6 | 31.76 | 30.08 | 293840 |
| 1735256100 | 31.41 | -1 | -3.09 | 32.189999 | 32.9399 | 31.3006 | 355591 |
| 1735077840 | 32.409999 | -0.38 | -1.16 | 32.155 | 32.64 | 31.87 | 351128 |
| 1734996900 | 32.79 | 2.95 | 9.89 | 30.91 | 32.95 | 30.91 | 714144 |
| 1734737700 | 29.84 | 0.73 | 2.51 | 28.42 | 30.0522 | 28.2629 | 330256 |
| 1734651300 | 29.11 | -0.3 | -1.02 | 30.27 | 30.395 | 28.89 | 572734 |
| 1734564900 | 29.41 | -1.52 | -4.91 | 31.77 | 32.35 | 28.92 | 665202 |
| 1734478500 | 30.93 | -0.63 | -2.00 | 31.34 | 31.49 | 29.97 | 333301 |
| 1734392100 | 31.56 | 0.46 | 1.48 | 31.93 | 32.447499 | 31.04 | 631006 |
| 1734132900 | 31.1 | 2.79 | 9.86 | 30.38 | 31.5 | 30 | 561952 |
| 1734046500 | 28.31 | -0.82 | -2.81 | 29.24 | 29.4517 | 28.25 | 250386 |
| 1733960100 | 29.13 | 0.77 | 2.72 | 29.22 | 29.45 | 28.7001 | 241717 |
| 1733873700 | 28.36 | -2.21 | -7.23 | 30.5 | 30.709 | 27.8738 | 424074 |
| 1733787300 | 30.57 | -1.14 | -3.60 | 31.09 | 31.75 | 30.48 | 2015029 |
| 1733528100 | 31.71 | -0.45 | -1.40 | 31.43 | 31.78 | 30.8 | 744029 |
| 1733441700 | 32.159999 | 1.1 | 3.54 | 31.34 | 32.61 | 31.1 | 332147 |
| 1733355300 | 31.06 | 0.48 | 1.57 | 30.86 | 31.689 | 30.37 | 2307770 |
| 1733268900 | 30.58 | 1.38 | 4.73 | 29.05 | 30.58 | 28.72 | 353019 |
| 1733182500 | 29.2 | 2.71 | 10.23 | 27.81 | 29.4797 | 27.74 | 405235 |
| 1732917840 | 26.49 | 0.99 | 3.88 | 25.67 | 27.0832 | 25.46 | 178005 |
| 1732750500 | 25.5 | -0.72 | -2.75 | 25.76 | 25.8 | 24.63 | 242488 |
| 1732664100 | 26.22 | -0.42 | -1.58 | 26.68 | 26.8494 | 25.83 | 254806 |
| 1732577700 | 26.64 | -1.48 | -5.26 | 27.62 | 27.62 | 26.23 | 371468 |
| 1732318500 | 28.12 | -0.29 | -1.02 | 29.01 | 29.03 | 27.91 | 292158 |
| 1732232100 | 28.41 | 0.72 | 2.60 | 28 | 28.7399 | 27.2 | 307441 |
| 1732145700 | 27.69 | -0.33 | -1.18 | 27.63 | 27.77 | 26.4 | 322176 |
| 1732059300 | 28.02 | 0.65 | 2.37 | 28.05 | 28.15 | 27.59 | 202227 |
| 1731972900 | 27.37 | 0.33 | 1.22 | 26.55 | 27.45 | 26.27 | 230976 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
