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 | 0.86 | 2.81967213115 | 30.5 | 32.7 | 29.725 | 56716 | 31.3689538 | CS |
| 4 | 1.48 | 4.953145917 | 29.88 | 32.7 | 28.68 | 32165 | 30.6928027 | CS |
| 12 | 5 | 18.9681335357 | 26.36 | 32.7 | 25.1085 | 29328 | 29.4013857 | CS |
| 26 | 0.27 | 0.868446445803 | 31.09 | 35.78 | 23.15 | 32463 | 28.76026743 | CS |
| 52 | 13.18 | 72.497249725 | 18.18 | 35.78 | 16.1 | 20289 | 27.42774612 | CS |
| 156 | 6.85 | 27.9477764178 | 24.51 | 35.78 | 15.3 | 11910 | 24.78853201 | CS |
| 260 | 5.59 | 21.6918897943 | 25.77 | 35.78 | 15.28 | 12720 | 25.24701358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 31.36 | -0.54 | -1.69 | 31.9 | 31.96 | 31.07 | 33939 |
| 1726871700 | 31.9 | 0.11 | 0.35 | 31.25 | 32.18 | 30.885 | 89164 |
| 1726785300 | 31.79 | 0.79 | 2.55 | 31.66 | 32.7 | 31.25 | 47197 |
| 1726698900 | 31 | 0.64 | 2.11 | 30.39 | 31.17 | 29.725 | 75705 |
| 1726612500 | 30.36 | -1.17 | -3.71 | 31.92 | 31.92 | 30.36 | 38638 |
| 1726526100 | 31.53 | 0.07 | 0.22 | 31.19 | 31.99 | 31.015 | 13230 |
| 1726266900 | 31.46 | 0.85 | 2.78 | 30.68 | 31.63 | 30.43 | 16028 |
| 1726180500 | 30.61 | 1.21 | 4.12 | 29.4 | 30.62 | 29.4 | 24281 |
| 1726094100 | 29.4 | -0.16 | -0.54 | 29.4 | 29.55 | 28.68 | 12688 |
| 1726007700 | 29.56 | -0.01 | -0.03 | 29.46 | 29.6 | 28.72 | 14624 |
| 1725921300 | 29.57 | -0.19 | -0.64 | 30 | 30.26 | 29.56 | 25693 |
| 1725662100 | 29.76 | -0.34 | -1.13 | 29.94 | 30.76 | 29.3 | 33105 |
| 1725575700 | 30.1 | 0.08 | 0.27 | 29.98 | 31.35 | 29.8872 | 20006 |
| 1725489300 | 30.02 | 0.19 | 0.64 | 29.6 | 30.02 | 29.52 | 33298 |
| 1725402900 | 29.83 | -0.28 | -0.93 | 29.96 | 29.96 | 29.16 | 28980 |
| 1725057300 | 30.11 | 0.16 | 0.53 | 30.12 | 30.12 | 29.27 | 17285 |
| 1724970900 | 29.95 | -0.29 | -0.96 | 30.16 | 30.2 | 29.83 | 27270 |
| 1724884500 | 30.24 | 0.09 | 0.30 | 29.94 | 30.24 | 29.59 | 38026 |
| 1724798100 | 30.15 | -0.22 | -0.72 | 29.88 | 30.7 | 29.6 | 26559 |
| 1724711700 | 30.37 | -0.72 | -2.32 | 31.22 | 31.22 | 30 | 36075 |
| 1724452500 | 31.09 | 1.54 | 5.21 | 29.75 | 31.21 | 29.24 | 100229 |
| 1724366100 | 29.55 | -0.25 | -0.84 | 29.75 | 30.25 | 29.2 | 50342 |
| 1724279700 | 29.8 | 0.75 | 2.58 | 29.34 | 29.8 | 28.7749 | 29694 |
| 1724193300 | 29.05 | -1.23 | -4.06 | 30.19 | 30.49 | 28.92 | 24271 |
| 1724106900 | 30.28 | 0.95 | 3.24 | 29.92 | 30.67 | 29.92 | 15390 |
| 1723847700 | 29.33 | 0.54 | 1.88 | 28.58 | 29.33 | 28.1101 | 47360 |
| 1723761300 | 28.79 | -0.02 | -0.07 | 29.25 | 29.356 | 28.56 | 37394 |
| 1723674900 | 28.81 | -0.46 | -1.57 | 29.14 | 29.2999 | 28.6 | 12675 |
| 1723588500 | 29.27 | 0.42 | 1.46 | 29.56 | 29.56 | 28.45 | 46723 |
| 1723502100 | 28.85 | 1.42 | 5.18 | 27.98 | 31 | 27.98 | 77499 |
| 1723242900 | 27.43 | -0.07 | -0.25 | 27.4 | 27.79 | 26.78 | 35737 |
| 1723156500 | 27.5 | 0.37 | 1.36 | 27.65 | 27.97 | 27.13 | 16045 |
| 1723070100 | 27.13 | -0.47 | -1.70 | 29 | 29 | 26.84 | 40772 |
| 1722983700 | 27.6 | 0.97 | 3.64 | 26.51 | 27.9 | 26.36 | 14931 |
| 1722897300 | 26.63 | -1.04 | -3.76 | 26.62 | 26.85 | 26.03 | 14186 |
| 1722638100 | 27.67 | -1.1 | -3.82 | 28 | 28.61 | 27.38 | 20640 |
| 1722551700 | 28.77 | -0.67 | -2.28 | 29.63 | 29.63 | 27.79 | 30541 |
| 1722465300 | 29.44 | 1.21 | 4.29 | 28.3 | 29.56 | 27.71 | 9422 |
| 1722378900 | 28.23 | 0.18 | 0.64 | 28.44 | 28.44 | 27.54 | 17222 |
| 1722292500 | 28.05 | -1.59 | -5.36 | 29.53 | 29.53 | 28.04 | 12296 |
| 1722033300 | 29.64 | 0.81 | 2.81 | 29.38 | 29.64 | 28.41 | 15469 |
| 1721946900 | 28.83 | -0.37 | -1.27 | 29.62 | 29.8 | 28.83 | 25549 |
| 1721860500 | 29.2 | -0.74 | -2.47 | 29.69 | 30.73 | 28.7 | 37570 |
| 1721774100 | 29.94 | 0.84 | 2.89 | 28.92 | 30 | 28.07 | 22144 |
| 1721687700 | 29.1 | 1.65 | 6.01 | 27.32 | 29.1 | 26.88 | 12681 |
| 1721428500 | 27.45 | -1.41 | -4.89 | 28.96 | 29.23 | 27.38 | 9294 |
| 1721342100 | 28.86 | -0.99 | -3.32 | 29.79 | 30.495 | 28.86 | 18247 |
| 1721255700 | 29.85 | -0.65 | -2.13 | 30.26 | 30.3 | 29.35 | 18128 |
| 1721169300 | 30.5 | 1.83 | 6.38 | 29.05 | 30.75 | 28.7 | 26434 |
| 1721082900 | 28.67 | -0.31 | -1.07 | 28.99 | 29.19 | 28.35 | 23318 |
| 1720823700 | 28.98 | 1.37 | 4.96 | 27.46 | 29.26 | 27.46 | 15889 |
| 1720737300 | 27.61 | 1.41 | 5.38 | 26.51 | 28.06 | 26.1 | 20783 |
| 1720650900 | 26.2 | 0.16 | 0.61 | 26.06 | 26.35 | 25.1085 | 10442 |
| 1720564500 | 26.04 | -0.62 | -2.33 | 26.53 | 26.89 | 25.9 | 13777 |
| 1720478100 | 26.66 | 0.95 | 3.70 | 26.04 | 26.66 | 25.17 | 38240 |
| 1720218900 | 25.71 | -1.24 | -4.60 | 26.79 | 27.75 | 25.66 | 50135 |
| 1720040640 | 26.95 | 0.35 | 1.32 | 26.55 | 27.515 | 26.51 | 18360 |
| 1719959700 | 26.6 | -0.06 | -0.23 | 26.36 | 28.08 | 26.25 | 38881 |
| 1719873300 | 26.66 | 1.79 | 7.20 | 25.31 | 27.02 | 24.95 | 50343 |
| 1719614100 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 0 |
| 1719527700 | 24.87 | 0.01 | 0.04 | 24.8 | 26.28 | 24.53 | 47679 |
| 1719441300 | 24.86 | 1.23 | 5.21 | 23.55 | 24.86 | 23.15 | 59199 |
| 1719354900 | 23.63 | -0.63 | -2.60 | 24.24 | 25.0576 | 23.6 | 28490 |
| 1719268500 | 24.26 | -1.59 | -6.15 | 25.74 | 25.76 | 24.26 | 22672 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
