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 | 0.76 | 2.45557350565 | 30.95 | 31.71 | 30.56 | 1813278 | 31.21943074 | CS |
| 4 | -0.9 | -2.75988960442 | 32.61 | 33.27 | 30.56 | 1490236 | 31.64087949 | CS |
| 12 | -0.36 | -1.12254443405 | 32.07 | 35.74 | 30.56 | 1750820 | 32.85496998 | CS |
| 26 | 5.32 | 20.1591511936 | 26.39 | 35.74 | 25.96 | 1952049 | 31.81106125 | CS |
| 52 | 6.45 | 25.5344418052 | 25.26 | 35.74 | 24.555 | 1990865 | 29.59912369 | CS |
| 156 | 6.21 | 24.3529411765 | 25.5 | 35.74 | 22.31 | 1697601 | 28.36933747 | CS |
| 260 | 15.51 | 95.7407407407 | 16.2 | 35.74 | 8.51 | 2022025 | 24.44966057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 31.71 | 0.35 | 1.12 | 31.71 | 31.85 | 31.52 | 1166464 |
| 1736898000 | 31.36 | 0.08 | 0.26 | 31.16 | 31.5999 | 31.16 | 1701695 |
| 1736811600 | 31.28 | 0.46 | 1.49 | 30.59 | 31.29 | 30.56 | 1846807 |
| 1736552400 | 30.82 | -0.5 | -1.60 | 30.955 | 31.22 | 30.72 | 1390644 |
| 1736379600 | 31.32 | 0.17 | 0.55 | 30.99 | 31.32 | 30.7601 | 2241416 |
| 1736293200 | 31.15 | -0.22 | -0.70 | 31.385 | 31.49 | 30.915 | 1296842 |
| 1736206800 | 31.37 | -0.12 | -0.38 | 31.66 | 31.76 | 31.1617 | 1402376 |
| 1735947600 | 31.49 | 0.15 | 0.48 | 31.6 | 31.81 | 31.35 | 1156660 |
| 1735861200 | 31.34 | -0.26 | -0.82 | 31.85 | 31.89 | 31.33 | 945271 |
| 1735688400 | 31.6 | -0.23 | -0.72 | 31.99 | 31.99 | 31.49 | 870391 |
| 1735602000 | 31.83 | -0.19 | -0.59 | 31.945 | 31.955 | 31.535 | 799118 |
| 1735342800 | 32.02 | -0.14 | -0.44 | 32.134999 | 32.159999 | 31.56 | 796603 |
| 1735256400 | 32.159999 | 0.14 | 0.44 | 31.86 | 32.25 | 31.77 | 626538 |
| 1735077840 | 32.02 | 0.05 | 0.16 | 31.9 | 32.09 | 31.875 | 344246 |
| 1734997200 | 31.97 | -0.06 | -0.19 | 31.87 | 32.134999 | 31.79 | 1164328 |
| 1734738000 | 32.03 | -0.03 | -0.09 | 31.64 | 32.25 | 31.64 | 4425817 |
| 1734651600 | 32.06 | 0.07 | 0.22 | 32.085 | 32.259999 | 31.93 | 1583167 |
| 1734565200 | 31.99 | -0.08 | -0.25 | 32.549999 | 33.27 | 31.84 | 2271639 |
| 1734478800 | 32.07 | -0.06 | -0.19 | 32.09 | 32.314999 | 31.9 | 1221178 |
| 1734392400 | 32.13 | -0.36 | -1.11 | 32.259999 | 32.58 | 32.119999 | 1558762 |
| 1734133200 | 32.49 | -0.53 | -1.61 | 32.89 | 33.06 | 32.409999 | 932218 |
| 1734046800 | 33.02 | 0.75 | 2.32 | 32.6 | 33.2 | 32.549999 | 2327036 |
| 1733960400 | 32.27 | -0.22 | -0.68 | 32.525 | 32.525 | 31.98 | 1737249 |
| 1733874000 | 32.49 | -0.07 | -0.21 | 32.35 | 32.77 | 32.25 | 2135876 |
| 1733787600 | 32.56 | 0.06 | 0.18 | 32.909999 | 33.08 | 32.509999 | 2181636 |
| 1733528400 | 32.5 | 0.45 | 1.40 | 32.085 | 32.659999 | 31.7899 | 1949473 |
| 1733442000 | 32.049999 | 0.28 | 0.88 | 31.8 | 32.18 | 31.41 | 3435674 |
| 1733355600 | 31.77 | -2.65 | -7.70 | 33.855 | 33.87 | 31.6414 | 5105123 |
| 1733269200 | 34.42 | -0.69 | -1.97 | 34.935 | 35.0599 | 34.3074 | 2636504 |
| 1733182800 | 35.11 | 0.02 | 0.06 | 35.23 | 35.37 | 35.04 | 2124085 |
| 1732917840 | 35.09 | 0.03 | 0.09 | 35.43 | 35.43 | 34.79 | 748075 |
| 1732750800 | 35.06 | -0.45 | -1.27 | 35.475 | 35.475 | 34.91 | 1295995 |
| 1732664400 | 35.51 | -0.14 | -0.39 | 35.3 | 35.74 | 35.07 | 1729227 |
| 1732578000 | 35.65 | 1.37 | 4.00 | 34.55 | 35.715 | 34.48 | 3324966 |
| 1732318800 | 34.28 | 0.77 | 2.30 | 33.75 | 34.55 | 33.66 | 1773803 |
| 1732232400 | 33.509999 | 0.34 | 1.03 | 33.509999 | 33.5898 | 33.25 | 4717574 |
| 1732146000 | 33.17 | 0.02 | 0.06 | 33.2 | 33.22 | 32.72 | 1344871 |
| 1732059600 | 33.15 | -0.65 | -1.92 | 33.549999 | 33.7 | 32.93 | 1520937 |
| 1731973200 | 33.8 | 0.27 | 0.81 | 33.57 | 33.885 | 33.4 | 1072862 |
| 1731714000 | 33.53 | -0.75 | -2.19 | 34.28 | 34.31 | 33.34 | 1561219 |
| 1731627600 | 34.28 | -0.39 | -1.12 | 34.52 | 34.66 | 34.27 | 1603427 |
| 1731541200 | 34.67 | 0.43 | 1.26 | 34.25 | 35.07 | 34.25 | 1474728 |
| 1731454800 | 34.24 | -0.24 | -0.70 | 34.5 | 35.01 | 34.09 | 2879917 |
| 1731368400 | 34.48 | 0.74 | 2.19 | 33.94 | 34.63 | 33.77 | 2021582 |
| 1731109200 | 33.74 | -0.25 | -0.74 | 33.99 | 34.08 | 33.509999 | 1844254 |
| 1731022800 | 33.99 | 0.44 | 1.31 | 33.71 | 34.29 | 33.7 | 1333078 |
| 1730936400 | 33.549999 | 0.78 | 2.38 | 33.549999 | 33.82 | 33.09 | 2061058 |
| 1730850000 | 32.77 | 0.27 | 0.83 | 32.479999 | 32.99 | 32.38 | 1354307 |
| 1730763600 | 32.5 | 0.58 | 1.82 | 31.64 | 32.54 | 31.64 | 1221863 |
| 1730500800 | 31.92 | 0.16 | 0.50 | 31.94 | 32.27 | 31.83 | 1184487 |
| 1730414400 | 31.76 | -0.38 | -1.18 | 32.07 | 32.35 | 31.76 | 940596 |
| 1730328000 | 32.14 | 0.07 | 0.22 | 32.189999 | 32.46 | 32.04 | 731344 |
| 1730241600 | 32.07 | 0.06 | 0.19 | 31.795 | 32.229999 | 31.74 | 946967 |
| 1730155200 | 32.009999 | -0.04 | -0.12 | 32.299999 | 32.299999 | 31.98 | 763278 |
| 1729896000 | 32.049999 | -0.12 | -0.37 | 32.25 | 32.5 | 31.965 | 770001 |
| 1729809600 | 32.17 | 0.2 | 0.63 | 32.27 | 32.549999 | 32.11 | 2431614 |
| 1729723200 | 31.97 | -0.03 | -0.09 | 32.07 | 32.25 | 31.78 | 1951379 |
| 1729636800 | 32 | 0.14 | 0.44 | 31.91 | 32.189999 | 31.84 | 1931019 |
| 1729550400 | 31.86 | -0.18 | -0.56 | 31.98 | 32.24 | 31.625 | 2126032 |
| 1729291200 | 32.04 | -0.8 | -2.44 | 32.7 | 32.869999 | 31.955 | 1189792 |
| 1729204800 | 32.84 | 0.04 | 0.12 | 32.77 | 33.1749 | 32.61 | 1501608 |
| 1729118400 | 32.799999 | 0.07 | 0.21 | 32.68 | 32.97 | 32.659999 | 1212330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
