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 | -0.635 | -1.93952351863 | 32.74 | 33.12 | 32.025 | 4523760 | 32.68880404 | CS |
| 4 | -0.135 | -0.418734491315 | 32.24 | 33.12 | 30.59 | 3857323 | 31.87099568 | CS |
| 12 | 2.575 | 8.71994581781 | 29.53 | 33.12 | 28.55 | 4551161 | 31.39788447 | CS |
| 26 | 3.315 | 11.5144147273 | 28.79 | 33.12 | 25.41 | 5712419 | 29.19663388 | CS |
| 52 | 4.395 | 15.8607001083 | 27.71 | 33.12 | 25.41 | 5227537 | 29.10070312 | CS |
| 156 | 4.955 | 18.2504604052 | 27.15 | 33.5 | 25.03 | 4554364 | 29.16121181 | CS |
| 260 | 5.235 | 19.4826944548 | 26.87 | 33.5 | 11.58 | 5177919 | 25.59254099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675600 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1737589200 | 32.439999 | -0.62 | -1.88 | 33.03 | 33.03 | 32.38 | 3835641 |
| 1737502800 | 33.06 | 0.5 | 1.54 | 32.75 | 33.119999 | 32.689999 | 4457697 |
| 1737157200 | 32.56 | -0.24 | -0.73 | 32.74 | 32.81 | 32.284999 | 5319013 |
| 1737070800 | 32.799999 | 0.93 | 2.92 | 31.74 | 32.82 | 31.7 | 4987764 |
| 1736984400 | 31.87 | 0.01 | 0.03 | 32.15 | 32.29 | 31.585 | 4164823 |
| 1736898000 | 31.86 | 0.25 | 0.79 | 31.7 | 31.96 | 31.5408 | 3245017 |
| 1736811600 | 31.61 | 0.43 | 1.38 | 31.11 | 31.65 | 30.92 | 3641199 |
| 1736552400 | 31.18 | 0.01 | 0.03 | 31.02 | 32.369999 | 30.86 | 4826306 |
| 1736379600 | 31.17 | 0.3 | 0.97 | 30.84 | 31.19 | 30.59 | 4236179 |
| 1736293200 | 30.87 | -0.18 | -0.58 | 31.08 | 31.31 | 30.82 | 3559494 |
| 1736206800 | 31.05 | -0.59 | -1.86 | 31.62 | 31.64 | 31.02 | 4165478 |
| 1735947600 | 31.64 | 0.15 | 0.48 | 31.6 | 31.81 | 31.41 | 4271801 |
| 1735861200 | 31.49 | -0.24 | -0.76 | 32 | 32.06 | 31.31 | 3256694 |
| 1735688400 | 31.73 | -0.1 | -0.31 | 31.81 | 32.02 | 31.47 | 2970026 |
| 1735602000 | 31.83 | -0.38 | -1.18 | 32.06 | 32.08 | 31.57 | 2725678 |
| 1735342800 | 32.21 | -0.16 | -0.49 | 32.13 | 32.49 | 32.049999 | 2716768 |
| 1735256400 | 32.369999 | -0.02 | -0.06 | 32.32 | 32.52 | 32.235 | 2253149 |
| 1735077840 | 32.39 | 0.29 | 0.90 | 31.96 | 32.42 | 31.96 | 1444909 |
| 1734997200 | 32.1 | -0.44 | -1.35 | 32.439999 | 32.505 | 31.71 | 4390797 |
| 1734738000 | 32.54 | 0.78 | 2.46 | 31.76 | 32.744999 | 31.65 | 14446696 |
| 1734651600 | 31.76 | 0.32 | 1.02 | 31.31 | 32.1 | 31.27 | 8330176 |
| 1734565200 | 31.44 | -0.27 | -0.85 | 31.59 | 32.25 | 31.43 | 8050386 |
| 1734478800 | 31.71 | -0.36 | -1.12 | 31.83 | 32.174999 | 31.62 | 6723019 |
| 1734392400 | 32.07 | 0.13 | 0.41 | 31.8 | 32.63 | 31.75 | 4281756 |
| 1734133200 | 31.94 | 0.03 | 0.09 | 31.92 | 32.185 | 31.85 | 4758968 |
| 1734046800 | 31.91 | 0.5 | 1.59 | 31.53 | 31.98 | 31.53 | 4164418 |
| 1733960400 | 31.41 | 0.03 | 0.10 | 31.5 | 31.605 | 31.155 | 4392460 |
| 1733874000 | 31.38 | 0.02 | 0.06 | 31.36 | 31.53 | 30.76 | 4202244 |
| 1733787600 | 31.36 | -0.3 | -0.95 | 31.67 | 31.695 | 31.29 | 3582642 |
| 1733528400 | 31.66 | -0.33 | -1.03 | 32.159999 | 32.24 | 31.61 | 2813275 |
| 1733442000 | 31.99 | -0.31 | -0.96 | 32.38 | 32.53 | 31.89 | 3885175 |
| 1733355600 | 32.299999 | 0.17 | 0.53 | 32.13 | 32.33 | 31.96 | 3068390 |
| 1733269200 | 32.13 | 0.14 | 0.44 | 33 | 33 | 32.115 | 3865439 |
| 1733182800 | 31.99 | -0.63 | -1.93 | 32.7 | 32.78 | 31.99 | 3167186 |
| 1732917840 | 32.619999 | -0.04 | -0.12 | 32.64 | 32.85 | 32.54 | 1847083 |
| 1732750800 | 32.659999 | 0.13 | 0.40 | 32.759999 | 32.86 | 32.38 | 3320136 |
| 1732664400 | 32.53 | 0.05 | 0.15 | 32.47 | 32.655 | 32.284999 | 4399011 |
| 1732578000 | 32.479999 | 0.55 | 1.72 | 32.049999 | 32.61 | 32.049999 | 5524993 |
| 1732318800 | 31.93 | 0.2 | 0.63 | 31.82 | 32.338247 | 31.6742 | 4895367 |
| 1732232400 | 31.73 | 0.16 | 0.51 | 31.39 | 31.805 | 30.92 | 5115564 |
| 1732146000 | 31.57 | 0.17 | 0.54 | 31.5 | 31.685 | 31.23 | 3467042 |
| 1732059600 | 31.4 | 0.25 | 0.80 | 31.1 | 31.45 | 30.9 | 4824876 |
| 1731973200 | 31.15 | 0.29 | 0.94 | 30.89 | 31.29 | 30.85 | 4830696 |
| 1731714000 | 30.86 | 0.88 | 2.94 | 29.97 | 30.88 | 29.97 | 5826053 |
| 1731627600 | 29.98 | -0.43 | -1.41 | 30.46 | 30.57 | 29.96 | 4069884 |
| 1731541200 | 30.41 | -0.03 | -0.10 | 30.61 | 31.07 | 30.21 | 6123559 |
| 1731454800 | 30.44 | 0.38 | 1.26 | 30.11 | 30.52 | 29.83 | 6007045 |
| 1731368400 | 30.06 | -0.33 | -1.09 | 30.13 | 30.59 | 29.905 | 4981451 |
| 1731109200 | 30.39 | 1.02 | 3.47 | 29.4 | 30.52 | 29.21 | 5429069 |
| 1731022800 | 29.37 | 0.35 | 1.21 | 29.11 | 29.8 | 29.04 | 5099275 |
| 1730936400 | 29.02 | -0.53 | -1.79 | 29.34 | 29.45 | 28.91 | 7819670 |
| 1730850000 | 29.55 | 0.53 | 1.83 | 28.87 | 29.745 | 28.85 | 5051956 |
| 1730763600 | 29.02 | 0.44 | 1.54 | 28.64 | 29.11 | 28.55 | 5657172 |
| 1730500800 | 28.58 | -0.95 | -3.22 | 29.53 | 29.68 | 28.57 | 3986153 |
| 1730414400 | 29.53 | 0.27 | 0.92 | 29.26 | 30.07 | 29.16 | 5673796 |
| 1730328000 | 29.26 | -0.17 | -0.58 | 29.57 | 29.63 | 29.055 | 3895337 |
| 1730241600 | 29.43 | -0.32 | -1.08 | 29.6 | 29.795 | 28.98 | 5048503 |
| 1730155200 | 29.75 | 0.44 | 1.50 | 30.3 | 30.3 | 29.41 | 4508238 |
| 1729896000 | 29.31 | -0.17 | -0.58 | 29.75 | 29.75 | 29.27 | 3756596 |
| 1729809600 | 29.48 | -0.27 | -0.91 | 29.78 | 29.85 | 29.39 | 4401439 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
