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 | -0.34 | -1.11878907535 | 30.39 | 31.7 | 29.565 | 452554 | 30.39421625 | CS |
| 4 | -0.86 | -2.78227110967 | 30.91 | 31.7 | 26.5 | 462537 | 30.29655026 | CS |
| 12 | -2.81 | -8.55143031041 | 32.86 | 34.07 | 26.5 | 379643 | 31.21877844 | CS |
| 26 | 1.03 | 3.54927636113 | 29.02 | 35.27 | 26.5 | 309521 | 31.52162417 | CS |
| 52 | 5.35 | 21.6599190283 | 24.7 | 35.27 | 21.23 | 285602 | 28.48129783 | CS |
| 156 | 5.23 | 21.0717163578 | 24.82 | 35.27 | 21.23 | 234145 | 27.24457055 | CS |
| 260 | 4.48 | 17.5205318733 | 25.57 | 37.47 | 20.25 | 213786 | 27.35660329 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 30.05 | -0.06 | -0.20 | 30.02 | 30.32 | 29.91 | 321650 |
| 1741905600 | 30.11 | 0.04 | 0.13 | 30.18 | 30.4038 | 29.91 | 344234 |
| 1741819200 | 30.07 | 0.09 | 0.30 | 29.76 | 30.315 | 29.565 | 622002 |
| 1741732800 | 29.98 | -0.7 | -2.28 | 30.68 | 30.68 | 29.87 | 461310 |
| 1741646400 | 30.68 | -0.59 | -1.89 | 31.07 | 31.7 | 30.505 | 408294 |
| 1741390800 | 31.27 | 0.76 | 2.49 | 30.39 | 31.6 | 30.39 | 423073 |
| 1741304400 | 30.51 | 0.52 | 1.73 | 30.04 | 30.6 | 29.96 | 331693 |
| 1741218000 | 29.99 | 0.03 | 0.10 | 29.67 | 30.2812 | 29.61 | 466105 |
| 1741131600 | 29.96 | -0.31 | -1.02 | 30.3 | 31 | 29.92 | 388365 |
| 1741045200 | 30.27 | -0.22 | -0.72 | 30.42 | 30.926 | 30.03 | 1059280 |
| 1740786000 | 30.49 | 0.35 | 1.16 | 30.35 | 30.69 | 30.11 | 610980 |
| 1740699600 | 30.14 | 0.19 | 0.63 | 29.9 | 30.22 | 29.66 | 352534 |
| 1740613200 | 29.95 | -0.24 | -0.79 | 30.2 | 30.72 | 29.83 | 444830 |
| 1740526800 | 30.19 | 0.24 | 0.80 | 29.65 | 30.54 | 29.65 | 523945 |
| 1740440400 | 29.95 | -0.93 | -3.01 | 28.485 | 30.715 | 26.5 | 646688 |
| 1740181200 | 30.88 | 0.27 | 0.88 | 30.82 | 30.98 | 30.58 | 520664 |
| 1740094800 | 30.61 | 0.14 | 0.46 | 30.33 | 30.66 | 30.24 | 263840 |
| 1740008400 | 30.47 | 0.28 | 0.93 | 30.06 | 30.61 | 30.06 | 312849 |
| 1739922000 | 30.19 | -0.02 | -0.07 | 30.11 | 30.4 | 29.865 | 403193 |
| 1739576400 | 30.21 | -0.57 | -1.85 | 30.91 | 31.21 | 30.19 | 198561 |
| 1739490000 | 30.78 | 0.17 | 0.56 | 30.63 | 30.8563 | 30.4 | 302595 |
| 1739403600 | 30.61 | -0.24 | -0.78 | 30.55 | 30.91 | 30.41 | 303026 |
| 1739317200 | 30.85 | 0.27 | 0.88 | 30.52 | 30.97 | 30.15 | 344146 |
| 1739230800 | 30.58 | -0.29 | -0.94 | 30.9 | 30.9 | 30.495 | 237638 |
| 1738971600 | 30.87 | -0.37 | -1.18 | 31.24 | 31.275 | 30.85 | 257925 |
| 1738885200 | 31.24 | 0.24 | 0.77 | 31.27 | 31.4485 | 30.82 | 231676 |
| 1738798800 | 31 | 0.25 | 0.81 | 30.84 | 31.2393 | 30.6 | 313014 |
| 1738712400 | 30.75 | -0.16 | -0.52 | 30.9 | 30.95 | 30.36 | 315227 |
| 1738626000 | 30.91 | 0.42 | 1.38 | 30 | 31.2 | 29.5 | 401223 |
| 1738366800 | 30.49 | -0.59 | -1.90 | 30.9 | 31.22 | 30.23 | 529184 |
| 1738280400 | 31.08 | -0.35 | -1.11 | 31.69 | 31.94 | 31.0501 | 262153 |
| 1738194000 | 31.43 | -0.11 | -0.35 | 31.6 | 31.82 | 31.31 | 156018 |
| 1738107600 | 31.54 | -0.15 | -0.47 | 31.64 | 32.015 | 31.49 | 226837 |
| 1738021200 | 31.69 | 0.35 | 1.12 | 31.77 | 32.38 | 31.6 | 312126 |
| 1737762000 | 31.34 | 0.64 | 2.08 | 30.96 | 31.47 | 30.86 | 231853 |
| 1737675600 | 30.7 | 0 | 0.00 | 30.7 | 30.7 | 30.7 | 0 |
| 1737589200 | 30.7 | -0.99 | -3.12 | 31.53 | 31.62 | 30.52 | 313942 |
| 1737502800 | 31.69 | 0.01 | 0.03 | 31.77 | 32 | 31.24 | 274285 |
| 1737157200 | 31.68 | 0.11 | 0.35 | 31.65 | 31.8999 | 31.57 | 195354 |
| 1737070800 | 31.57 | 0.13 | 0.41 | 31.31 | 31.7503 | 31.225 | 187181 |
| 1736984400 | 31.44 | -0.09 | -0.29 | 31.81 | 31.81 | 31.29 | 209701 |
| 1736898000 | 31.53 | 0.44 | 1.42 | 31.06 | 31.64 | 31.06 | 194763 |
| 1736811600 | 31.09 | 0.57 | 1.87 | 30.59 | 31.265 | 30.5 | 254164 |
| 1736552400 | 30.52 | -0.59 | -1.90 | 30.8 | 31.0962 | 30.32 | 248397 |
| 1736379600 | 31.11 | 0.03 | 0.10 | 30.75 | 31.19 | 30.534 | 262155 |
| 1736293200 | 31.08 | -0.26 | -0.83 | 31.75 | 31.9899 | 31.01 | 350293 |
| 1736206800 | 31.34 | -1.5 | -4.57 | 33 | 33 | 31.33 | 288087 |
| 1735947600 | 32.84 | -0.08 | -0.24 | 32.89 | 33.076 | 32.6 | 206829 |
| 1735861200 | 32.92 | -0.29 | -0.87 | 33.49 | 33.68 | 32.85 | 164043 |
| 1735688400 | 33.21 | -0.01 | -0.03 | 33.39 | 33.8 | 33.09 | 234116 |
| 1735602000 | 33.22 | 0.14 | 0.42 | 32.95 | 33.46 | 32.729999 | 265821 |
| 1735342800 | 33.08 | -0.65 | -1.93 | 33.795 | 33.96 | 32.95 | 264614 |
| 1735256400 | 33.73 | 0.38 | 1.14 | 33.22 | 34.07 | 33.2 | 349163 |
| 1735077840 | 33.35 | -0.03 | -0.09 | 33.09 | 33.42 | 32.979999 | 140328 |
| 1734997200 | 33.38 | 0.06 | 0.18 | 33.5 | 33.88 | 33.1776 | 303943 |
| 1734738000 | 33.32 | 0.29 | 0.88 | 32.81 | 33.65 | 32.81 | 2490659 |
| 1734651600 | 33.03 | -0.29 | -0.87 | 33.33 | 33.65 | 33.0233 | 423903 |
| 1734565200 | 33.32 | -0.56 | -1.65 | 33.94 | 34.21 | 33.299999 | 303336 |
| 1734478800 | 33.88 | -0.18 | -0.53 | 34.01 | 34.12 | 33.635 | 286274 |
| 1734392400 | 34.06 | 0.07 | 0.21 | 33.83 | 34.5 | 33.83 | 287122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
