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 | 1.61 | 5.24942940985 | 30.67 | 33.0377 | 30.045 | 17291 | 32.01146422 | CS |
| 4 | 3.35 | 11.5796750778 | 28.93 | 33.985 | 28.33 | 25584 | 31.4963077 | CS |
| 12 | -0.14 | -0.431832202344 | 32.42 | 33.985 | 28.33 | 24086 | 31.24886292 | CS |
| 26 | 1.46 | 4.73718364698 | 30.82 | 33.985 | 24.57 | 26498 | 29.59575078 | CS |
| 52 | 7.74 | 31.5403422983 | 24.54 | 33.985 | 24.42 | 25460 | 28.25803495 | CS |
| 156 | 10.19 | 46.1294703486 | 22.09 | 33.985 | 19.09 | 26293 | 24.5082985 | CS |
| 260 | 3.62 | 12.6308443824 | 28.66 | 33.985 | 16.48 | 33341 | 23.90614827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 32.28 | -0.13 | -0.40 | 32.409999 | 32.439999 | 32.09 | 9467 |
| 1732577700 | 32.409999 | 0.03 | 0.09 | 32.509999 | 33.0377 | 32.35 | 17707 |
| 1732318500 | 32.38 | 0.46 | 1.44 | 31.92 | 32.549999 | 31.62 | 20204 |
| 1732232100 | 31.92 | 0.92 | 2.97 | 31.27 | 31.92 | 31.27 | 13141 |
| 1732145700 | 31 | 0.28 | 0.91 | 30.67 | 31 | 30.045 | 23025 |
| 1732059300 | 30.72 | -0.55 | -1.76 | 31.18 | 31.22 | 30.46 | 27813 |
| 1731972900 | 31.27 | -1.4 | -4.29 | 32.67 | 32.910899 | 31.25 | 36549 |
| 1731713700 | 32.67 | -0.38 | -1.15 | 33.24 | 33.24 | 32.4718 | 27033 |
| 1731627300 | 33.049999 | 0.27 | 0.82 | 33 | 33.06 | 32.5617 | 26720 |
| 1731540900 | 32.78 | -0.54 | -1.62 | 33.439999 | 33.56 | 32.67 | 15795 |
| 1731454500 | 33.32 | 0.19 | 0.57 | 33.45 | 33.985 | 33.21 | 33968 |
| 1731368100 | 33.13 | 0.16 | 0.49 | 33.259999 | 33.52 | 32.909999 | 20103 |
| 1731108900 | 32.97 | 0.33 | 1.01 | 32.439999 | 33.39 | 32.25 | 19092 |
| 1731022500 | 32.64 | -0.63 | -1.89 | 33.49 | 33.62 | 32.33 | 24544 |
| 1730936100 | 33.27 | 3.98 | 13.59 | 30.49 | 33.5 | 30.49 | 61216 |
| 1730849700 | 29.29 | 0.28 | 0.97 | 28.79 | 29.34 | 28.79 | 31586 |
| 1730763300 | 29.01 | 0.3 | 1.04 | 28.47 | 29.31 | 28.47 | 31418 |
| 1730500500 | 28.71 | 0.17 | 0.60 | 28.61 | 28.7862 | 28.41 | 26124 |
| 1730414100 | 28.54 | 0.18 | 0.63 | 28.41 | 29.31 | 28.4 | 31244 |
| 1730327700 | 28.36 | -0.6 | -2.07 | 28.93 | 29.03 | 28.33 | 20316 |
| 1730241300 | 28.96 | -0.9 | -3.01 | 29.59 | 29.59 | 28.84 | 25454 |
| 1730154900 | 29.86 | 0.07 | 0.23 | 29.79 | 30.45 | 29.48 | 31869 |
| 1729895700 | 29.79 | -0.01 | -0.03 | 29.92 | 30.2653 | 29.52 | 41758 |
| 1729809300 | 29.8 | -0.63 | -2.07 | 30.42 | 30.42 | 29.63 | 27009 |
| 1729722900 | 30.43 | 0.65 | 2.18 | 29.89 | 30.46 | 29.5 | 28042 |
| 1729636500 | 29.78 | 0.08 | 0.27 | 29.49 | 29.95 | 29.08 | 34590 |
| 1729550100 | 29.7 | -0.51 | -1.69 | 30.44 | 30.48 | 29.6 | 18798 |
| 1729290900 | 30.21 | -0.78 | -2.52 | 30.55 | 30.6 | 30.12 | 26840 |
| 1729204500 | 30.99 | 0.11 | 0.36 | 30.98 | 30.99 | 29.81 | 20883 |
| 1729118100 | 30.88 | 0.28 | 0.92 | 30.83 | 31.44 | 30.41 | 22820 |
| 1729031700 | 30.6 | 0.37 | 1.22 | 30.14 | 31.21 | 29.75 | 14260 |
| 1728945300 | 30.23 | -0.53 | -1.72 | 30.83 | 30.84 | 30.2 | 17941 |
| 1728686100 | 30.76 | 0.19 | 0.62 | 30.72 | 30.94 | 30.49 | 10693 |
| 1728599700 | 30.57 | 0.5 | 1.66 | 30.2 | 30.79 | 29.6723 | 20772 |
| 1728513300 | 30.07 | -1.13 | -3.62 | 31.2 | 31.4285 | 30.07 | 19943 |
| 1728426900 | 31.2 | 1.87 | 6.38 | 29.99 | 31.2 | 29.5001 | 36828 |
| 1728340500 | 29.33 | -0.66 | -2.20 | 29.8 | 29.8 | 29.31 | 15567 |
| 1728081300 | 29.99 | -0.03 | -0.10 | 30.35 | 30.35 | 29.7701 | 15205 |
| 1727994900 | 30.02 | -1.07 | -3.44 | 30.96 | 30.96 | 29.69 | 24769 |
| 1727908500 | 31.09 | -0.17 | -0.54 | 31.26 | 31.3357 | 30.9985 | 14880 |
| 1727822100 | 31.26 | -0.53 | -1.67 | 31.78 | 31.78 | 30.83 | 19414 |
| 1727735700 | 31.79 | 0.12 | 0.38 | 31.73 | 31.79 | 31.31 | 11909 |
| 1727476500 | 31.67 | 0.26 | 0.83 | 31.66 | 31.8 | 31.41 | 14950 |
| 1727390100 | 31.41 | 0.18 | 0.58 | 31.58 | 31.715 | 31.2075 | 21771 |
| 1727303700 | 31.23 | -0.21 | -0.67 | 31.38 | 31.78 | 31.0604 | 18873 |
| 1727217300 | 31.44 | -0.49 | -1.53 | 32.159999 | 32.159999 | 31.28 | 23218 |
| 1727130900 | 31.93 | -0.3 | -0.93 | 32.259999 | 32.35 | 31.3 | 24939 |
| 1726871700 | 32.229999 | -1.05 | -3.16 | 32.71 | 33.1 | 32.14 | 63133 |
| 1726785300 | 33.28 | 0.74 | 2.27 | 32.939999 | 33.28 | 32.78 | 15805 |
| 1726698900 | 32.54 | -0.38 | -1.15 | 32.89 | 33.2 | 32.54 | 27550 |
| 1726612500 | 32.92 | -0.02 | -0.06 | 33.189999 | 33.5 | 32.759999 | 21691 |
| 1726526100 | 32.939999 | 0.13 | 0.40 | 32.99 | 33.099899 | 32.63 | 26759 |
| 1726266900 | 32.81 | 0.78 | 2.44 | 32.17 | 32.979999 | 32.17 | 26326 |
| 1726180500 | 32.03 | 0.43 | 1.36 | 31.87 | 32.1 | 31.355 | 18509 |
| 1726094100 | 31.6 | -0.4 | -1.25 | 32.119999 | 32.119999 | 31.15 | 18243 |
| 1726007700 | 32 | 0.41 | 1.30 | 31.79 | 32 | 31.25 | 14412 |
| 1725921300 | 31.59 | 0.05 | 0.16 | 31.59 | 32.009999 | 31.52 | 22248 |
| 1725662100 | 31.54 | -0.03 | -0.10 | 31.55 | 31.76 | 31.14 | 21636 |
| 1725575700 | 31.57 | -0.58 | -1.80 | 32.15 | 32.17 | 31.435 | 23623 |
| 1725489300 | 32.15 | -0.06 | -0.19 | 32.42 | 32.485 | 31.7801 | 28068 |
| 1725402900 | 32.21 | 0.06 | 0.19 | 32.15 | 32.424999 | 31.75 | 26907 |
| 1725057300 | 32.15 | 0.15 | 0.47 | 31.99 | 32.15 | 31.825 | 22431 |
| 1724970900 | 32 | 0 | 0.00 | 32 | 32 | 31.5 | 34017 |
| 1724884500 | 32 | 0.01 | 0.03 | 32 | 32.009999 | 31.2906 | 25510 |
| 1724798100 | 31.99 | 0.44 | 1.39 | 31.63 | 32 | 31.3915 | 24110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
