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 | 0.26 | 0.909408884225 | 28.59 | 29.31 | 27.69 | 795579 | 28.2485223 | CS |
| 4 | -2.15 | -6.93548387097 | 31 | 32.31 | 27.69 | 735518 | 29.69742062 | CS |
| 12 | 5.7 | 24.6220302376 | 23.15 | 32.83 | 21.35 | 971453 | 28.09595872 | CS |
| 26 | -0.3 | -1.02915951973 | 29.15 | 32.83 | 21.35 | 1008660 | 26.71716246 | CS |
| 52 | -2.67 | -8.47081218274 | 31.52 | 32.83 | 21.35 | 937468 | 26.59914048 | CS |
| 156 | -13.09 | -31.2112541726 | 41.94 | 45.429 | 21.35 | 742733 | 31.64626789 | CS |
| 260 | -12.65 | -30.4819277108 | 41.5 | 79.97 | 21.35 | 758933 | 36.2195342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 28.67 | 0.35 | 1.24 | 28.58 | 29.14 | 28.49 | 727578 |
| 1719960000 | 28.32 | 0.58 | 2.09 | 27.8 | 28.49 | 27.76 | 925968 |
| 1719873600 | 27.74 | -0.64 | -2.26 | 28.59 | 28.8199 | 27.69 | 733191 |
| 1719614400 | 28.38 | -1.33 | -4.48 | 29.71 | 29.939 | 28.1 | 2170331 |
| 1719528000 | 29.71 | 0.55 | 1.89 | 29.11 | 29.735 | 28.971 | 496305 |
| 1719441600 | 29.16 | -0.36 | -1.22 | 29.39 | 29.5 | 28.9701 | 578066 |
| 1719355200 | 29.52 | 0.03 | 0.10 | 29.42 | 29.58 | 29.26 | 683422 |
| 1719268800 | 29.49 | 0.46 | 1.58 | 29.16 | 29.68 | 29.1 | 1115527 |
| 1719009600 | 29.03 | -0.26 | -0.89 | 29.49 | 29.49 | 28.95 | 907090 |
| 1718923200 | 29.29 | -0.31 | -1.05 | 29.59 | 29.65 | 28.96 | 866576 |
| 1718750400 | 29.6 | 0.26 | 0.89 | 29.22 | 29.65 | 29 | 578214 |
| 1718664000 | 29.34 | -0.72 | -2.40 | 29.88 | 29.94 | 29.27 | 484616 |
| 1718404800 | 30.06 | -0.53 | -1.73 | 30.41 | 30.47 | 29.8804 | 586137 |
| 1718318400 | 30.59 | -0.15 | -0.49 | 30.74 | 30.81 | 30.02 | 583512 |
| 1718232000 | 30.74 | -0.63 | -2.01 | 32.2 | 32.2 | 30.68 | 885917 |
| 1718145600 | 31.37 | -0.21 | -0.66 | 31.27 | 31.9 | 31.18 | 748864 |
| 1718059200 | 31.58 | 1.24 | 4.09 | 30.14 | 32.07 | 30.081 | 1091811 |
| 1717800000 | 30.34 | -1.05 | -3.35 | 30.79 | 31 | 30.34 | 461184 |
| 1717713600 | 31.39 | -0.48 | -1.51 | 31.61 | 31.74 | 31.14 | 712432 |
| 1717627200 | 31.87 | 0.23 | 0.73 | 31.72 | 32.24 | 31.55 | 684845 |
| 1717540800 | 31.64 | 0.05 | 0.16 | 31.29 | 31.655 | 30.84 | 540841 |
| 1717454400 | 31.59 | 0.05 | 0.16 | 31.57 | 31.87 | 31.25 | 546527 |
| 1717195200 | 31.54 | 0.19 | 0.61 | 31.25 | 31.6 | 31.01 | 988640 |
| 1717108800 | 31.35 | 0.73 | 2.38 | 30.96 | 31.4755 | 30.64 | 679793 |
| 1717022400 | 30.62 | -1.26 | -3.95 | 31.42 | 31.74 | 30.51 | 816392 |
| 1716936000 | 31.88 | -0.49 | -1.51 | 32.5 | 32.83 | 31.83 | 745400 |
| 1716590400 | 32.369999 | 0.83 | 2.63 | 31.67 | 32.53 | 31.6087 | 555761 |
| 1716504000 | 31.54 | -0.63 | -1.96 | 32.32 | 32.32 | 31.39 | 795285 |
| 1716417600 | 32.17 | 0.5 | 1.58 | 31.54 | 32.53 | 31.4 | 932328 |
| 1716331200 | 31.67 | 0.54 | 1.73 | 31.1 | 31.81 | 30.94 | 682432 |
| 1716244800 | 31.13 | 0.21 | 0.68 | 30.85 | 31.4 | 30.5209 | 627753 |
| 1715985600 | 30.92 | -0.49 | -1.56 | 31.37 | 31.45 | 30.85 | 706884 |
| 1715899200 | 31.41 | -0.39 | -1.23 | 31.79 | 31.87 | 31.31 | 642359 |
| 1715812800 | 31.8 | 0.91 | 2.95 | 31.41 | 31.85 | 31.1 | 928131 |
| 1715726400 | 30.89 | -0.47 | -1.50 | 31.67 | 31.77 | 30.67 | 1161934 |
| 1715640000 | 31.36 | -0.03 | -0.10 | 31.45 | 31.95 | 31.2 | 1249330 |
| 1715380800 | 31.39 | 0.64 | 2.08 | 30.92 | 31.49 | 30.7 | 1633573 |
| 1715294400 | 30.75 | 0.76 | 2.53 | 30.05 | 31.02 | 29.87 | 1039218 |
| 1715208000 | 29.99 | 0.36 | 1.21 | 29.41 | 30.01 | 29.2 | 1255392 |
| 1715121600 | 29.63 | 0.01 | 0.03 | 29.65 | 29.93 | 29.32 | 1569346 |
| 1715035200 | 29.62 | 1.25 | 4.41 | 28.47 | 29.63 | 28.4 | 1780895 |
| 1714776000 | 28.37 | 1.34 | 4.96 | 27.4 | 28.77 | 27.11 | 2320914 |
| 1714689600 | 27.03 | 1.32 | 5.13 | 25.98 | 27.1 | 25.98 | 1937786 |
| 1714603200 | 25.71 | 2.47 | 10.63 | 23.64 | 26.14 | 23.25 | 2238452 |
| 1714516800 | 23.24 | -0.4 | -1.69 | 23.33 | 23.49 | 23.01 | 850511 |
| 1714430400 | 23.64 | 0.33 | 1.42 | 23.51 | 23.79 | 23.401 | 811686 |
| 1714171200 | 23.31 | 0.02 | 0.09 | 23.46 | 23.5481 | 23.125 | 939565 |
| 1714084800 | 23.29 | -0.21 | -0.89 | 23.35 | 23.5794 | 22.85 | 1542564 |
| 1713998400 | 23.5 | -0.02 | -0.09 | 23.5 | 23.84 | 23.32 | 869608 |
| 1713912000 | 23.52 | 0.63 | 2.75 | 22.75 | 23.73 | 22.75 | 1056037 |
| 1713825600 | 22.89 | 0.55 | 2.46 | 22.38 | 22.92 | 22.26 | 766529 |
| 1713566400 | 22.34 | 0.18 | 0.81 | 22.15 | 22.41 | 22.11 | 1077088 |
| 1713480000 | 22.16 | 0.34 | 1.56 | 21.83 | 22.2482 | 21.75 | 997423 |
| 1713393600 | 21.82 | 0.25 | 1.16 | 21.61 | 21.93 | 21.4603 | 1107451 |
| 1713307200 | 21.57 | -0.45 | -2.04 | 21.39 | 21.77 | 21.35 | 1558756 |
| 1713220800 | 22.02 | -0.35 | -1.56 | 22.43 | 22.58 | 21.95 | 1259468 |
| 1712961600 | 22.37 | -0.81 | -3.49 | 23.15 | 23.16 | 22.35 | 1045008 |
| 1712875200 | 23.18 | -0.18 | -0.77 | 23.52 | 23.6 | 23.02 | 1282734 |
| 1712788800 | 23.36 | -1.14 | -4.65 | 23.75 | 23.81 | 23.33 | 976363 |
| 1712702400 | 24.5 | 0.02 | 0.08 | 24.69 | 24.71 | 24.34 | 1009352 |
| 1712616000 | 24.48 | 0.45 | 1.87 | 24.29 | 24.49 | 24.03 | 694826 |
| 1712356800 | 24.03 | -0.23 | -0.95 | 24.12 | 24.12 | 23.63 | 811059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
