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 | 0.94 | 3.23357413141 | 29.07 | 30.55 | 28.8 | 1721029 | 29.81458733 | CS |
| 4 | 1.83 | 6.49396735273 | 28.18 | 30.55 | 26.5 | 1509455 | 28.38724217 | CS |
| 12 | 4.83 | 19.1818903892 | 25.18 | 30.55 | 22.05 | 1518509 | 25.47666413 | CS |
| 26 | 12.4 | 70.4145371948 | 17.61 | 30.55 | 17.45 | 1674964 | 24.57175748 | CS |
| 52 | 16.68 | 125.131282821 | 13.33 | 30.55 | 11.8301 | 1542439 | 20.63192428 | CS |
| 156 | 3.56 | 13.4593572779 | 26.45 | 30.55 | 9.53 | 930179 | 18.76268591 | CS |
| 260 | -7.85 | -20.734284205 | 37.86 | 40.92 | 9.53 | 758841 | 20.73368431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 30.01 | -0.13 | -0.43 | 29.73 | 30.55 | 29.73 | 1997709 |
| 1739921700 | 30.14 | 0.88 | 3.01 | 29.31 | 30.3 | 29.31 | 2976233 |
| 1739576100 | 29.26 | 0.3 | 1.04 | 29.29 | 29.39 | 28.8 | 958659 |
| 1739489700 | 28.96 | 0.11 | 0.38 | 29.07 | 29.39 | 28.91 | 968877 |
| 1739403300 | 28.85 | 0.17 | 0.59 | 28.11 | 29.09 | 27.96 | 1231929 |
| 1739316900 | 28.68 | -0.37 | -1.27 | 28.81 | 29.11 | 28.5 | 1614519 |
| 1739230500 | 29.05 | -0.14 | -0.48 | 29.59 | 29.76 | 29 | 1033214 |
| 1738971300 | 29.19 | -0.18 | -0.61 | 29 | 29.49 | 28.6 | 1444115 |
| 1738884900 | 29.37 | 0.92 | 3.23 | 28.69 | 29.505 | 28.36 | 1443851 |
| 1738798500 | 28.45 | 1.04 | 3.79 | 27.53 | 28.46 | 27.3485 | 1130900 |
| 1738712100 | 27.41 | -0.14 | -0.51 | 27.82 | 28.24 | 27.27 | 955209 |
| 1738625700 | 27.55 | -0.11 | -0.40 | 27.04 | 27.87 | 26.93 | 937315 |
| 1738366500 | 27.66 | 0.19 | 0.69 | 27.58 | 27.75 | 27.19 | 1323882 |
| 1738280100 | 27.47 | 0.57 | 2.12 | 27.49 | 27.91 | 26.89 | 1311173 |
| 1738193700 | 26.9 | -0.31 | -1.14 | 27.27 | 27.6 | 26.5 | 3603943 |
| 1738107300 | 27.21 | 0.12 | 0.44 | 27.01 | 27.43 | 26.66 | 931629 |
| 1738020900 | 27.09 | -0.57 | -2.06 | 27.53 | 28.28 | 27.04 | 1747163 |
| 1737761700 | 27.66 | 0.14 | 0.51 | 28.18 | 28.58 | 27.51 | 1966756 |
| 1737675300 | 27.52 | 0 | 0.00 | 27.52 | 27.52 | 27.52 | 0 |
| 1737588900 | 27.52 | -0.22 | -0.79 | 27.68 | 27.96 | 27.07 | 2647327 |
| 1737502500 | 27.74 | 0.74 | 2.74 | 27.35 | 28.03 | 27.1 | 3179194 |
| 1737156900 | 27 | 1.46 | 5.72 | 25.82 | 27.02 | 25.685 | 2313185 |
| 1737070500 | 25.54 | 1.06 | 4.33 | 24.56 | 25.68 | 24.28 | 1597113 |
| 1736984100 | 24.48 | 1.16 | 4.97 | 24 | 24.86 | 23.89 | 1729027 |
| 1736897700 | 23.32 | 0.29 | 1.26 | 23.33 | 23.77 | 23.23 | 1899386 |
| 1736811300 | 23.03 | -0.06 | -0.26 | 23.1 | 23.33 | 22.785 | 1085973 |
| 1736552100 | 23.09 | -0.33 | -1.41 | 22.95 | 23.32 | 22.6911 | 1710873 |
| 1736379300 | 23.42 | 0.69 | 3.04 | 22.68 | 23.93 | 22.68 | 2222556 |
| 1736292900 | 22.73 | -0.6 | -2.57 | 23.34 | 23.44 | 22.49 | 3167593 |
| 1736206500 | 23.33 | 0.22 | 0.95 | 23.17 | 23.685 | 23.01 | 965037 |
| 1735947300 | 23.11 | 0.36 | 1.58 | 23.07 | 23.195 | 22.72 | 668311 |
| 1735860900 | 22.75 | -0.15 | -0.66 | 23.14 | 23.16 | 22.23 | 1088088 |
| 1735688100 | 22.9 | -0.11 | -0.48 | 22.51 | 23.31 | 22.45 | 892116 |
| 1735601700 | 23.01 | 0.44 | 1.95 | 22.45 | 23.11 | 22.06 | 1299202 |
| 1735342500 | 22.57 | -0.5 | -2.17 | 22.95 | 23.05 | 22.41 | 728334 |
| 1735256100 | 23.07 | 0.05 | 0.22 | 22.75 | 23.16 | 22.55 | 517626 |
| 1735077840 | 23.02 | 0.33 | 1.45 | 22.845 | 23.18 | 22.38 | 376199 |
| 1734996900 | 22.69 | -0.06 | -0.26 | 22.47 | 22.83 | 22.05 | 1041860 |
| 1734737700 | 22.75 | 0.14 | 0.62 | 22.37 | 23.135 | 22.32 | 4878865 |
| 1734651300 | 22.61 | 0.36 | 1.62 | 22.31 | 22.88 | 22.1111 | 1015863 |
| 1734564900 | 22.25 | -0.79 | -3.41 | 23.05 | 23.63 | 22.22 | 2781386 |
| 1734478500 | 23.035 | -0.71 | -2.97 | 23.6 | 23.89 | 22.94 | 1642706 |
| 1734392100 | 23.74 | 0.4 | 1.71 | 23 | 24.23 | 22.825 | 1551468 |
| 1734132900 | 23.34 | -0.09 | -0.38 | 23.42 | 23.77 | 23.2 | 1358187 |
| 1734046500 | 23.43 | -0.01 | -0.04 | 23.48 | 24.21 | 23.255 | 1258151 |
| 1733960100 | 23.44 | 0.14 | 0.60 | 23.56 | 23.76 | 22.91 | 988858 |
| 1733873700 | 23.3 | -0.43 | -1.81 | 23.75 | 24.085 | 23.145 | 846366 |
| 1733787300 | 23.73 | -0.27 | -1.13 | 24.08 | 24.675 | 23.62 | 2005141 |
| 1733528100 | 24 | 0.07 | 0.27 | 24.13 | 24.195 | 23.72 | 1072902 |
| 1733441700 | 23.935 | -0.07 | -0.27 | 23.64 | 24.26 | 23.64 | 930121 |
| 1733355300 | 24 | -0.55 | -2.24 | 24.31 | 24.72 | 23.82 | 1169092 |
| 1733268900 | 24.55 | -0.65 | -2.58 | 25.18 | 25.19 | 24.23 | 1594156 |
| 1733182500 | 25.2 | -0.09 | -0.36 | 25.29 | 25.8 | 25 | 1013644 |
| 1732917840 | 25.29 | 0.26 | 1.04 | 25.03 | 25.58 | 24.82 | 636427 |
| 1732750500 | 25.03 | 0.16 | 0.64 | 25.26 | 25.6 | 24.71 | 1402574 |
| 1732664100 | 24.87 | 0.46 | 1.88 | 24.06 | 25.31 | 23.845 | 1811389 |
| 1732577700 | 24.41 | 1.51 | 6.59 | 23.11 | 24.41 | 23.09 | 3595443 |
| 1732318500 | 22.9 | -0.67 | -2.84 | 22 | 23.28 | 20.91 | 2701956 |
| 1732232100 | 23.57 | 0.14 | 0.60 | 23.35 | 24.415 | 23.1988 | 1323970 |
| 1732145700 | 23.43 | -0.8 | -3.30 | 24.11 | 24.315 | 22.99 | 1681326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
