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 | 1.19 | 4.09638554217 | 29.05 | 30.24 | 28.725 | 2005614 | 29.51697049 | CS |
| 4 | -0.43 | -1.4020215194 | 30.67 | 31.59 | 28.725 | 1728095 | 30.30496626 | CS |
| 12 | -1.72 | -5.38172715895 | 31.96 | 34.2 | 28.725 | 1644804 | 31.59366159 | CS |
| 26 | -1.7 | -5.32247964934 | 31.94 | 34.2 | 27.06 | 1723759 | 30.61326252 | CS |
| 52 | -5.56 | -15.530726257 | 35.8 | 38.05 | 27.06 | 1819117 | 31.70013969 | CS |
| 156 | -9.23 | -23.3848492526 | 39.47 | 44.64 | 21.57 | 1576258 | 31.28273903 | CS |
| 260 | -2.22 | -6.83918669131 | 32.46 | 50.38 | 21.57 | 1356491 | 32.33036612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 30.24 | 0.21 | 0.70 | 30.06 | 30.425 | 29.98 | 909010 |
| 1737070500 | 30.03 | 0.44 | 1.49 | 29.69 | 30.1 | 29.42 | 819458 |
| 1736984100 | 29.59 | -0.01 | -0.03 | 29.88 | 29.94 | 29.51 | 1383654 |
| 1736897700 | 29.6 | 0.04 | 0.14 | 29.67 | 29.94 | 29.29 | 1578220 |
| 1736811300 | 29.56 | 0.22 | 0.75 | 29.21 | 29.66 | 28.925 | 2059070 |
| 1736552100 | 29.34 | 0.04 | 0.14 | 29.495 | 29.845 | 28.99 | 3353185 |
| 1736379300 | 29.3 | -1.73 | -5.58 | 30.5 | 30.5 | 29.15 | 4275309 |
| 1736292900 | 31.03 | 0.01 | 0.03 | 31.36 | 31.36 | 30.53 | 1740271 |
| 1736206500 | 31.02 | 0 | 0.00 | 31.09 | 31.535 | 30.89 | 1181006 |
| 1735947300 | 31.02 | -0.28 | -0.89 | 31.35 | 31.35 | 30.76 | 1271048 |
| 1735860900 | 31.3 | 0.3 | 0.97 | 31.17 | 31.5399 | 31.03 | 2015811 |
| 1735688100 | 31 | 0.04 | 0.13 | 31.1 | 31.16 | 30.785 | 901000 |
| 1735601700 | 30.96 | -0.49 | -1.56 | 31.26 | 31.39 | 30.505 | 997788 |
| 1735342500 | 31.45 | 0.05 | 0.16 | 31.33 | 31.5585 | 31.16 | 539385 |
| 1735256100 | 31.4 | 0.33 | 1.06 | 31.05 | 31.53 | 30.77 | 616617 |
| 1735077840 | 31.07 | -0.01 | -0.03 | 31.08 | 31.59 | 30.93 | 374247 |
| 1734996900 | 31.08 | -0.08 | -0.26 | 31.1 | 31.25 | 30.7 | 1171238 |
| 1734737700 | 31.16 | 0.43 | 1.40 | 30.55 | 31.3 | 30.55 | 4032276 |
| 1734651300 | 30.73 | -0.54 | -1.73 | 31.525 | 31.6 | 30.68 | 1182606 |
| 1734564900 | 31.27 | -0.67 | -2.10 | 31.95 | 32.24 | 30.935 | 2417117 |
| 1734478500 | 31.94 | -0.67 | -2.05 | 32.47 | 32.689999 | 31.91 | 1185264 |
| 1734392100 | 32.61 | 0.09 | 0.28 | 32.735 | 33.38 | 32.5 | 1622733 |
| 1734132900 | 32.52 | -0.22 | -0.67 | 32.79 | 32.79 | 32.17 | 1181305 |
| 1734046500 | 32.74 | 0.15 | 0.46 | 32.615299 | 33.119999 | 32.509999 | 1835196 |
| 1733960100 | 32.59 | 0.42 | 1.31 | 32.21 | 32.759999 | 32.08 | 3015643 |
| 1733873700 | 32.17 | 0.23 | 0.72 | 32 | 32.439999 | 31.78 | 3125436 |
| 1733787300 | 31.94 | -0.47 | -1.45 | 32.335 | 32.46 | 31.78 | 1158998 |
| 1733528100 | 32.409999 | 0.66 | 2.08 | 31.76 | 32.53 | 31.68 | 1247589 |
| 1733441700 | 31.75 | -0.19 | -0.59 | 31.94 | 31.98 | 31.5 | 959635 |
| 1733355300 | 31.94 | -0.4 | -1.24 | 32.335 | 32.335 | 31.86 | 729358 |
| 1733268900 | 32.34 | 0.17 | 0.53 | 32.4 | 32.52 | 32.1246 | 847047 |
| 1733182500 | 32.17 | -0.35 | -1.08 | 32.34 | 32.479999 | 31.98 | 1182291 |
| 1732917840 | 32.52 | 0.42 | 1.31 | 32.1 | 32.54 | 32.03 | 711730 |
| 1732750500 | 32.1 | -0.3 | -0.93 | 32.35 | 32.689999 | 32.085 | 1246124 |
| 1732664100 | 32.4 | 0.35 | 1.09 | 32.115 | 32.509999 | 31.99 | 1649159 |
| 1732577700 | 32.049999 | 0.2 | 0.63 | 31.95 | 32.5 | 31.81 | 2336276 |
| 1732318500 | 31.85 | 0.67 | 2.15 | 30.94 | 32.255 | 30.94 | 2649955 |
| 1732232100 | 31.18 | -2.49 | -7.40 | 33.71 | 33.71 | 29.9601 | 7858611 |
| 1732145700 | 33.67 | 0.74 | 2.25 | 33.1 | 33.79 | 32.95 | 2189252 |
| 1732059300 | 32.93 | -0.41 | -1.23 | 32.784999 | 33.009999 | 32.15 | 1160421 |
| 1731972900 | 33.34 | 0.42 | 1.28 | 32.979999 | 33.46 | 32.979999 | 1102053 |
| 1731713700 | 32.92 | -0.41 | -1.23 | 33.259999 | 33.45 | 32.74 | 927103 |
| 1731627300 | 33.33 | 0.28 | 0.85 | 32.83 | 33.38 | 32.83 | 717175 |
| 1731540900 | 33.049999 | 0.2 | 0.61 | 32.939999 | 33.24 | 32.72 | 849807 |
| 1731454500 | 32.85 | -0.13 | -0.39 | 32.9 | 33.02 | 32.27 | 1070177 |
| 1731368100 | 32.979999 | -0.02 | -0.06 | 33.03 | 33.04 | 32.65 | 852752 |
| 1731108900 | 33 | 0.11 | 0.33 | 32.54 | 33.24 | 32.49 | 1167942 |
| 1731022500 | 32.89 | 0.53 | 1.64 | 32.34 | 33.08 | 32.34 | 1509872 |
| 1730936100 | 32.36 | 0.11 | 0.34 | 32.53 | 32.935 | 32 | 1154976 |
| 1730849700 | 32.25 | 0.14 | 0.44 | 32.1 | 32.46 | 32.009999 | 777612 |
| 1730763300 | 32.11 | -0.1 | -0.31 | 32.299999 | 32.38 | 31.995 | 1210377 |
| 1730500500 | 32.21 | 0.25 | 0.78 | 32.02 | 32.299999 | 31.785 | 948966 |
| 1730414100 | 31.96 | -0.01 | -0.03 | 31.82 | 32.905 | 31.19 | 1468532 |
| 1730327700 | 31.97 | -0.23 | -0.71 | 32.38 | 32.525 | 31.881 | 745001 |
| 1730241300 | 32.2 | 0.17 | 0.53 | 31.81 | 32.22 | 31.8 | 3189529 |
| 1730154900 | 32.03 | -0.35 | -1.08 | 32.57 | 32.955 | 31.95 | 1374888 |
| 1729895700 | 32.38 | 0.43 | 1.35 | 31.96 | 32.58 | 31.96 | 788981 |
| 1729809300 | 31.95 | 0.22 | 0.69 | 31.92 | 31.95 | 31.45 | 2151362 |
| 1729722900 | 31.73 | -0.07 | -0.22 | 31.76 | 31.9 | 31.54 | 1142942 |
| 1729636500 | 31.8 | -0.43 | -1.33 | 32.2 | 32.2 | 31.72 | 841043 |
| 1729550100 | 32.229999 | -0.18 | -0.56 | 32.36 | 32.455 | 32.174999 | 725383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
