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 | -0.6828 | -2.22100784574 | 30.7428 | 30.744 | 29.5484 | 24834 | 30.05405772 | CS |
| 4 | -3.46 | -10.3221957041 | 33.52 | 34.56 | 29.5484 | 26838 | 31.75357642 | CS |
| 12 | 5.71 | 23.4496919918 | 24.35 | 34.56 | 24.35 | 20960 | 30.08847601 | CS |
| 26 | 9.75 | 48.0059084195 | 20.31 | 34.56 | 18.91 | 17939 | 26.32305215 | CS |
| 52 | 7.9 | 35.6498194946 | 22.16 | 34.56 | 17.01 | 25131 | 22.11491549 | CS |
| 156 | 6.31 | 26.5684210526 | 23.75 | 34.56 | 17.01 | 16636 | 23.00065946 | CS |
| 260 | -5.06 | -14.4077448747 | 35.12 | 35.12 | 17.01 | 16178 | 23.38528583 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 30.06 | 0.25 | 0.84 | 30.05 | 30.315 | 29.53 | 36204 |
| 1735860900 | 29.81 | -0.58 | -1.91 | 30.59 | 30.59 | 29.5484 | 36478 |
| 1735688100 | 30.39 | 0.35 | 1.17 | 30 | 30.68 | 30 | 17497 |
| 1735601700 | 30.04 | -0.35 | -1.15 | 30.2 | 30.48 | 29.91 | 34895 |
| 1735342500 | 30.39 | -0.37 | -1.20 | 30.7428 | 30.744 | 30.01 | 10464 |
| 1735256100 | 30.76 | 0.07 | 0.23 | 30.62 | 31.04 | 30.4349 | 21672 |
| 1735077840 | 30.69 | 0.15 | 0.49 | 30.71 | 30.9563 | 30.1321 | 14883 |
| 1734996900 | 30.54 | -1.03 | -3.26 | 31.83 | 32 | 30.47 | 33203 |
| 1734737700 | 31.57 | 1.39 | 4.61 | 30.32 | 31.68 | 30.32 | 62176 |
| 1734651300 | 30.18 | -0.17 | -0.56 | 31.3 | 31.3 | 30.18 | 20499 |
| 1734564900 | 30.35 | -1.81 | -5.63 | 32.38 | 32.835 | 30.35 | 37109 |
| 1734478500 | 32.159999 | -1.65 | -4.88 | 33.439999 | 34.15 | 32.159999 | 38208 |
| 1734392100 | 33.81 | 0.16 | 0.48 | 33.356299 | 34.35 | 33.356299 | 12651 |
| 1734132900 | 33.65 | -0.26 | -0.77 | 33.58 | 34.045 | 33.5 | 10231 |
| 1734046500 | 33.91 | 0.01 | 0.03 | 33.409999 | 34.26 | 33.25 | 15680 |
| 1733960100 | 33.9 | 0.31 | 0.92 | 33.585 | 34.32 | 33.585 | 25818 |
| 1733873700 | 33.59 | -0.47 | -1.38 | 33.71 | 34.25 | 33.369999 | 38803 |
| 1733787300 | 34.06 | 0.09 | 0.26 | 33.94 | 34.56 | 33.76 | 41626 |
| 1733528100 | 33.97 | 0.35 | 1.04 | 33.52 | 34.13 | 33 | 11185 |
| 1733441700 | 33.62 | -0.1 | -0.30 | 33.368299 | 34.3 | 33.22 | 22626 |
| 1733355300 | 33.72 | 1.71 | 5.34 | 32.45 | 33.87 | 32.299999 | 45601 |
| 1733268900 | 32.009999 | -0.22 | -0.68 | 32.22 | 32.52 | 31.9001 | 21711 |
| 1733182500 | 32.229999 | -0.05 | -0.15 | 31.56 | 32.255 | 31.56 | 12614 |
| 1732917840 | 32.28 | 0.51 | 1.61 | 32.1 | 32.28 | 31.86 | 10306 |
| 1732750500 | 31.77 | 0.26 | 0.83 | 31.49 | 31.98 | 31.0922 | 21017 |
| 1732664100 | 31.51 | 0.32 | 1.03 | 31.25 | 31.58 | 31.2 | 11305 |
| 1732577700 | 31.19 | 0.78 | 2.56 | 30.57 | 31.36 | 30.57 | 17948 |
| 1732318500 | 30.41 | 0.28 | 0.93 | 30.42 | 30.735 | 29.89 | 12364 |
| 1732232100 | 30.13 | 0.29 | 0.97 | 29.8 | 30.695 | 29.5 | 40036 |
| 1732145700 | 29.84 | -0.69 | -2.26 | 30.63 | 30.71 | 29.77 | 17613 |
| 1732059300 | 30.53 | 0.62 | 2.07 | 29.94 | 30.55 | 29.83 | 18831 |
| 1731972900 | 29.91 | 0.04 | 0.13 | 30 | 30.5 | 29.91 | 10251 |
| 1731713700 | 29.87 | -0.18 | -0.60 | 30.05 | 30.19 | 29.5 | 10623 |
| 1731627300 | 30.05 | 0.71 | 2.42 | 29.47 | 30.05 | 29.005 | 23382 |
| 1731540900 | 29.34 | -0.26 | -0.88 | 29.6 | 30.05 | 29.05 | 32014 |
| 1731454500 | 29.6 | 1.43 | 5.08 | 27.93 | 29.65 | 27.831 | 28699 |
| 1731368100 | 28.17 | 1.07 | 3.95 | 27.21 | 28.175 | 27.21 | 10835 |
| 1731108900 | 27.1 | 0.1 | 0.37 | 27.04 | 27.34 | 26.855 | 19381 |
| 1731022500 | 27 | -1 | -3.57 | 27.57 | 27.775 | 26.98 | 17924 |
| 1730936100 | 28 | 0.71 | 2.60 | 27.5 | 28.3 | 27.5 | 29121 |
| 1730849700 | 27.29 | 0.52 | 1.94 | 27.27 | 27.46 | 26.97 | 32891 |
| 1730763300 | 26.77 | -0.1 | -0.37 | 26.93 | 27.11 | 26.58 | 13741 |
| 1730500500 | 26.87 | -0.13 | -0.48 | 27.18 | 27.49 | 26.87 | 16835 |
| 1730414100 | 27 | -0.75 | -2.70 | 27.89 | 27.89 | 27 | 30623 |
| 1730327700 | 27.75 | 0.09 | 0.33 | 27.205 | 28.4 | 27.05 | 43937 |
| 1730241300 | 27.66 | 1.72 | 6.63 | 25.65 | 27.66 | 25.65 | 32310 |
| 1730154900 | 25.94 | 0.34 | 1.33 | 25.87 | 26.48 | 25.3 | 9981 |
| 1729895700 | 25.6 | -0.15 | -0.58 | 25.1 | 25.68 | 25.1 | 5978 |
| 1729809300 | 25.75 | 0.4 | 1.58 | 25.35 | 25.75 | 24.65 | 25691 |
| 1729722900 | 25.35 | 0.5 | 2.01 | 24.91 | 25.35 | 24.6 | 8336 |
| 1729636500 | 24.85 | 0.15 | 0.61 | 24.5 | 25.01 | 24.415 | 6649 |
| 1729550100 | 24.7 | -0.53 | -2.10 | 25.34 | 25.34 | 24.4 | 6361 |
| 1729290900 | 25.23 | -0.29 | -1.14 | 25.61 | 25.645 | 24.91 | 3956 |
| 1729204500 | 25.52 | 0.67 | 2.70 | 24.85 | 25.52 | 24.3924 | 11493 |
| 1729118100 | 24.85 | 0.35 | 1.43 | 24.74 | 24.85 | 24.507 | 4989 |
| 1729031700 | 24.5 | -0.05 | -0.20 | 24.44 | 24.85 | 24.405 | 13674 |
| 1728945300 | 24.55 | -0.28 | -1.13 | 24.77 | 24.8 | 24.425 | 4080 |
| 1728686100 | 24.83 | 0.48 | 1.97 | 24.35 | 24.83 | 24.35 | 5942 |
| 1728599700 | 24.35 | 0.15 | 0.62 | 24.17 | 24.4 | 24.01 | 2390 |
| 1728513300 | 24.2 | -0.05 | -0.21 | 24.44 | 24.46 | 23.9401 | 7791 |
| 1728426900 | 24.25 | -0.1 | -0.41 | 24.21 | 24.29 | 24.17 | 7778 |
| 1728340500 | 24.35 | -0.14 | -0.55 | 24.31 | 24.44 | 23.8504 | 5801 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
