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 | -1.03 | -3.45174262735 | 29.84 | 30.005 | 28.4681 | 521820 | 29.18632447 | CS |
| 4 | -1.86 | -6.0645582002 | 30.67 | 30.76 | 28.4681 | 481637 | 29.56952503 | CS |
| 12 | -6.44 | -18.2695035461 | 35.25 | 35.92 | 28.4681 | 522169 | 30.82440358 | CS |
| 26 | -6.59 | -18.615819209 | 35.4 | 38.62 | 28.4681 | 524880 | 33.46638158 | CS |
| 52 | 0.41 | 1.44366197183 | 28.4 | 38.62 | 25.785 | 473743 | 31.95538954 | CS |
| 156 | -5.63 | -16.3472706156 | 34.44 | 39.1743 | 23.36 | 468463 | 31.0434113 | CS |
| 260 | 0.45 | 1.58674188999 | 28.36 | 39.1743 | 20.01 | 474931 | 30.39956286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 28.81 | 0.05 | 0.17 | 28.75 | 28.9 | 28.32 | 399046 |
| 1741304100 | 28.76 | -0.17 | -0.59 | 28.75 | 28.82 | 28.4681 | 463884 |
| 1741217700 | 28.93 | 0.02 | 0.07 | 29.03 | 29.32 | 28.47 | 401134 |
| 1741131300 | 28.91 | -0.62 | -2.10 | 29.31 | 29.54 | 28.625 | 557909 |
| 1741044900 | 29.53 | -0.06 | -0.20 | 29.59 | 30.005 | 29.33 | 401339 |
| 1740785700 | 29.59 | -0.1 | -0.34 | 29.84 | 29.965 | 29.37 | 784836 |
| 1740699300 | 29.69 | 0.36 | 1.23 | 29.25 | 29.735 | 29.115 | 427058 |
| 1740612900 | 29.33 | -0.48 | -1.61 | 29.67 | 29.78 | 28.885 | 815573 |
| 1740526500 | 29.81 | 0.43 | 1.46 | 29.66 | 29.89 | 29.405 | 662858 |
| 1740440100 | 29.38 | 0.12 | 0.41 | 29.49 | 29.84 | 29.3 | 617482 |
| 1740180900 | 29.26 | -0.6 | -2.01 | 29.89 | 29.95 | 29.07 | 537826 |
| 1740094500 | 29.86 | -0.17 | -0.57 | 29.76 | 30.1 | 29.33 | 387251 |
| 1740008100 | 30.03 | 0.04 | 0.13 | 29.71 | 30.16 | 29.49 | 368098 |
| 1739921700 | 29.99 | 0.22 | 0.74 | 29.62 | 30.28 | 29.3 | 426344 |
| 1739576100 | 29.77 | -0.18 | -0.60 | 30.08 | 30.45 | 29.665 | 314711 |
| 1739489700 | 29.95 | 0.49 | 1.66 | 29.61 | 29.96 | 29.53 | 386657 |
| 1739403300 | 29.46 | -1.23 | -4.01 | 30.28 | 30.325 | 29.43 | 538848 |
| 1739316900 | 30.69 | 0.75 | 2.51 | 29.92 | 30.76 | 29.6 | 267729 |
| 1739230500 | 29.94 | -0.14 | -0.47 | 30.1 | 30.25 | 29.76 | 347820 |
| 1738971300 | 30.08 | -0.59 | -1.92 | 30.67 | 30.67 | 29.76 | 443752 |
| 1738884900 | 30.67 | 0.14 | 0.46 | 29.94 | 30.84 | 29.93 | 436252 |
| 1738798500 | 30.53 | 0.16 | 0.53 | 30.51 | 30.63 | 29.96 | 363298 |
| 1738712100 | 30.37 | 0.9 | 3.05 | 29.45 | 30.37 | 29.3 | 291502 |
| 1738625700 | 29.47 | -0.21 | -0.71 | 28.96 | 29.829 | 28.7248 | 538739 |
| 1738366500 | 29.68 | -0.28 | -0.93 | 29.945 | 30.22 | 29.46 | 474732 |
| 1738280100 | 29.96 | 0.32 | 1.08 | 29.99 | 30.36 | 29.58 | 301881 |
| 1738193700 | 29.64 | 0.04 | 0.14 | 29.46 | 29.983 | 29.31 | 416915 |
| 1738107300 | 29.6 | -0.65 | -2.15 | 30.1 | 30.32 | 29.56 | 310157 |
| 1738020900 | 30.25 | 0.67 | 2.27 | 29.77 | 30.53 | 29.77 | 459647 |
| 1737761700 | 29.58 | 0.4 | 1.37 | 29.3 | 29.87 | 29.29 | 530472 |
| 1737675300 | 29.18 | 0 | 0.00 | 29.18 | 29.18 | 29.18 | 0 |
| 1737588900 | 29.18 | -0.7 | -2.34 | 29.58 | 29.86 | 29.16 | 591133 |
| 1737502500 | 29.88 | -0.37 | -1.22 | 30.05 | 30.5 | 29.72 | 772614 |
| 1737156900 | 30.25 | -0.76 | -2.45 | 30 | 30.82 | 29.15 | 1302195 |
| 1737070500 | 31.01 | -1.07 | -3.34 | 31.79 | 32.28 | 30.99 | 1228378 |
| 1736984100 | 32.08 | 0.73 | 2.33 | 32.54 | 32.674999 | 31.57 | 762297 |
| 1736897700 | 31.35 | 0.98 | 3.23 | 30.76 | 31.38 | 30.6 | 614989 |
| 1736811300 | 30.37 | -0.26 | -0.85 | 30.29 | 30.87 | 29.77 | 857000 |
| 1736552100 | 30.63 | -1.46 | -4.55 | 31.34 | 31.43 | 30.28 | 518035 |
| 1736379300 | 32.09 | -0.08 | -0.25 | 31.91 | 32.25 | 31.59 | 381552 |
| 1736292900 | 32.17 | -0.43 | -1.32 | 32.72 | 32.88 | 31.81 | 330033 |
| 1736206500 | 32.6 | 0.25 | 0.77 | 32.35 | 33.27 | 32.35 | 495399 |
| 1735947300 | 32.35 | 0.39 | 1.22 | 32.189999 | 32.409999 | 31.515 | 504317 |
| 1735860900 | 31.96 | -0.28 | -0.87 | 32.53 | 33.43 | 31.845 | 429069 |
| 1735688100 | 32.24 | -0.21 | -0.65 | 32.52 | 32.72 | 32.064999 | 431797 |
| 1735601700 | 32.45 | -0.16 | -0.49 | 32.42 | 32.59 | 32.009999 | 311382 |
| 1735342500 | 32.61 | -0.46 | -1.39 | 32.799999 | 33.08 | 32.27 | 247159 |
| 1735256100 | 33.07 | 0.14 | 0.43 | 32.67 | 33.13 | 32.45 | 214447 |
| 1735077840 | 32.93 | 0.43 | 1.32 | 32.47 | 32.93 | 32.28 | 176200 |
| 1734996900 | 32.5 | -0.14 | -0.43 | 32.409999 | 32.685 | 32.259999 | 391837 |
| 1734737700 | 32.64 | 0.69 | 2.16 | 31.65 | 33.049999 | 31.65 | 2166313 |
| 1734651300 | 31.95 | -0.45 | -1.39 | 33 | 33.479999 | 31.9 | 435551 |
| 1734564900 | 32.4 | -2.08 | -6.03 | 34.47 | 34.835 | 32.21 | 581019 |
| 1734478500 | 34.48 | -1.15 | -3.23 | 35.39 | 35.65 | 34.42 | 438845 |
| 1734392100 | 35.63 | 0.28 | 0.79 | 35.35 | 35.92 | 34.965 | 451504 |
| 1734132900 | 35.35 | -0.01 | -0.03 | 35.25 | 35.66 | 34.99 | 289335 |
| 1734046500 | 35.36 | -0.56 | -1.56 | 35.81 | 36.41 | 35.33 | 284387 |
| 1733960100 | 35.92 | 0.15 | 0.42 | 36.19 | 36.46 | 35.8 | 420723 |
| 1733873700 | 35.77 | -0.12 | -0.33 | 35.84 | 36.53 | 35.425 | 579984 |
| 1733787300 | 35.89 | -0.04 | -0.11 | 36.07 | 36.45 | 35.76 | 278309 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
