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 | 2.66 | 8.48214285714 | 31.36 | 34.7 | 30.41 | 134259 | 32.77516153 | CS |
| 4 | 7.04 | 26.0934025204 | 26.98 | 34.7 | 26.27 | 125230 | 29.87858343 | CS |
| 12 | 6.04 | 21.5868477484 | 27.98 | 34.7 | 25.3 | 105326 | 27.97018749 | CS |
| 26 | 3.8 | 12.574454004 | 30.22 | 34.7 | 25.3 | 121087 | 28.58005075 | CS |
| 52 | 3.38 | 11.0313315927 | 30.64 | 34.7 | 25.3 | 117031 | 29.31384652 | CS |
| 156 | -0.79 | -2.26946279805 | 34.81 | 45.36 | 25.3 | 113718 | 33.84160524 | CS |
| 260 | 1 | 3.0284675954 | 33.02 | 45.36 | 23.51 | 117324 | 33.30045892 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 34.02 | -0.39 | -1.13 | 34.5 | 34.67 | 33.4901 | 127478 |
| 1721946900 | 34.41 | 2.79 | 8.82 | 32.58 | 34.7 | 30.62 | 273397 |
| 1721860500 | 31.62 | -0.47 | -1.46 | 32.08 | 32.549999 | 31.55 | 97463 |
| 1721774100 | 32.09 | 0.57 | 1.81 | 31.26 | 32.57 | 31.07 | 162376 |
| 1721687700 | 31.52 | 0.52 | 1.68 | 30.93 | 31.67 | 30.41 | 42217 |
| 1721428500 | 31 | -0.19 | -0.61 | 31.36 | 31.57 | 30.97 | 95840 |
| 1721342100 | 31.19 | -0.25 | -0.80 | 31.16 | 31.92 | 31.02 | 114898 |
| 1721255700 | 31.44 | 0.33 | 1.06 | 31.305 | 31.82 | 31.06 | 176424 |
| 1721169300 | 31.11 | 1.4 | 4.71 | 29.96 | 31.11 | 29.96 | 179882 |
| 1721082900 | 29.71 | 0.96 | 3.34 | 29.05 | 29.92 | 29.05 | 131519 |
| 1720823700 | 28.75 | 0.37 | 1.30 | 28.71 | 28.93 | 28.1825 | 100518 |
| 1720737300 | 28.38 | 1 | 3.65 | 27.77 | 28.645 | 27.7 | 157949 |
| 1720650900 | 27.38 | 0.4 | 1.48 | 26.85 | 27.4 | 26.85 | 74280 |
| 1720564500 | 26.98 | 0.33 | 1.24 | 26.64 | 26.98 | 26.5437 | 51571 |
| 1720478100 | 26.65 | 0.25 | 0.95 | 26.6 | 26.78 | 26.55 | 51261 |
| 1720218900 | 26.4 | -0.33 | -1.23 | 26.7 | 26.76 | 26.27 | 72863 |
| 1720040640 | 26.73 | -0.48 | -1.76 | 27.26 | 27.28 | 26.73 | 50030 |
| 1719959700 | 27.21 | 0.07 | 0.26 | 27.2 | 27.64 | 27.12 | 75521 |
| 1719873300 | 27.14 | -0.47 | -1.70 | 27.53 | 27.7 | 27.04 | 79567 |
| 1719614100 | 27.61 | 0.87 | 3.25 | 26.98 | 27.7 | 26.82 | 391787 |
| 1719527700 | 26.74 | 0.31 | 1.17 | 26.47 | 26.74 | 26.47 | 65284 |
| 1719441300 | 26.43 | 0.21 | 0.80 | 26.22 | 26.55 | 26.06 | 84020 |
| 1719354900 | 26.22 | -0.15 | -0.57 | 26.24 | 26.43 | 26.14 | 86853 |
| 1719268500 | 26.37 | 0.15 | 0.57 | 26.37 | 26.65 | 26.23 | 87493 |
| 1719009300 | 26.22 | 0.37 | 1.43 | 25.92 | 26.35 | 25.78 | 385341 |
| 1718922900 | 25.85 | -0.06 | -0.23 | 25.89 | 26.06 | 25.78 | 118900 |
| 1718750100 | 25.91 | 0.02 | 0.08 | 25.83 | 26.06 | 25.72 | 82836 |
| 1718663700 | 25.89 | 0.36 | 1.41 | 25.45 | 25.93 | 25.3 | 117605 |
| 1718404500 | 25.53 | -0.44 | -1.69 | 25.67 | 25.735 | 25.5 | 96718 |
| 1718318100 | 25.97 | -0.18 | -0.69 | 26.15 | 26.16 | 25.89 | 68218 |
| 1718231700 | 26.15 | 0.13 | 0.50 | 26.7 | 26.89 | 26.05 | 92279 |
| 1718145300 | 26.02 | 0.02 | 0.08 | 25.79 | 26.1776 | 25.684 | 127223 |
| 1718058900 | 26 | -0.26 | -0.99 | 26.05 | 26.09 | 25.67 | 120853 |
| 1717799700 | 26.26 | -0.01 | -0.04 | 26.0899 | 26.3 | 25.935 | 94875 |
| 1717713300 | 26.27 | 0.11 | 0.42 | 26.2 | 26.62 | 25.98 | 96304 |
| 1717626900 | 26.16 | 0.18 | 0.69 | 26.19 | 26.305 | 25.92 | 62273 |
| 1717540500 | 25.98 | -0.29 | -1.10 | 26.12 | 26.25 | 25.83 | 55966 |
| 1717454100 | 26.27 | -0.54 | -2.01 | 27.2 | 27.2 | 26.235 | 174309 |
| 1717194900 | 26.81 | -0.05 | -0.19 | 26.93 | 27.2 | 26.71 | 111516 |
| 1717108500 | 26.86 | 0.9 | 3.47 | 26.27 | 26.96 | 25.92 | 129169 |
| 1717022100 | 25.96 | -0.4 | -1.52 | 25.92 | 26.06 | 25.67 | 75545 |
| 1716935700 | 26.36 | -0.23 | -0.86 | 26.65 | 26.65 | 26.21 | 61406 |
| 1716590100 | 26.59 | -0.02 | -0.08 | 26.77 | 26.77 | 26.445 | 65367 |
| 1716503700 | 26.61 | -0.65 | -2.38 | 27.31 | 27.31 | 26.49 | 74609 |
| 1716417300 | 27.26 | -0.63 | -2.26 | 27.63 | 27.63 | 27.21 | 80323 |
| 1716330900 | 27.89 | 0.13 | 0.47 | 27.82 | 27.91 | 27.75 | 66175 |
| 1716244500 | 27.76 | -0.59 | -2.08 | 28.44 | 28.44 | 27.76 | 54038 |
| 1715985300 | 28.35 | 0.26 | 0.93 | 28.21 | 28.47 | 28.16 | 101301 |
| 1715898900 | 28.09 | 0.07 | 0.25 | 28.04 | 28.2999 | 27.86 | 101626 |
| 1715812500 | 28.02 | 0.06 | 0.21 | 28.29 | 28.37 | 27.96 | 112747 |
| 1715726100 | 27.96 | 0.12 | 0.43 | 28.12 | 28.17 | 27.775 | 57491 |
| 1715639700 | 27.84 | -0.13 | -0.46 | 28.15 | 28.3 | 27.84 | 96259 |
| 1715380500 | 27.97 | -0.04 | -0.14 | 28.06 | 28.4062 | 27.74 | 58907 |
| 1715294100 | 28.01 | 0.16 | 0.57 | 27.7 | 28.1 | 27.7 | 69024 |
| 1715207700 | 27.85 | 0.31 | 1.13 | 27.43 | 27.85 | 27.18 | 65047 |
| 1715121300 | 27.54 | -0.23 | -0.83 | 27.82 | 27.97 | 27.52 | 89259 |
| 1715034900 | 27.77 | 0.11 | 0.40 | 27.91 | 28.06 | 27.72 | 69441 |
| 1714775700 | 27.66 | 0.09 | 0.33 | 27.98 | 27.98 | 27.55 | 67636 |
| 1714689300 | 27.57 | 0.52 | 1.92 | 27.25 | 27.78 | 27.18 | 71499 |
| 1714602900 | 27.05 | 0.39 | 1.46 | 26.84 | 27.45 | 26.66 | 92034 |
| 1714516500 | 26.66 | -0.49 | -1.80 | 27.08 | 27.2 | 26.61 | 166752 |
| 1714430100 | 27.15 | -0.12 | -0.44 | 27.23 | 28.305 | 26.84 | 131121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
