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 | 0.91 | 3.05369127517 | 29.8 | 31.21 | 29.64 | 711274 | 30.33825296 | CS |
| 4 | 0.31 | 1.01973684211 | 30.4 | 32.6025 | 29.64 | 509124 | 31.17598421 | CS |
| 12 | 6.46 | 26.6391752577 | 24.25 | 32.6025 | 23.57 | 549427 | 27.98951283 | CS |
| 26 | 0.62 | 2.06048521103 | 30.09 | 33.47 | 21.45 | 645136 | 27.09515641 | CS |
| 52 | -7.37 | -19.3539915966 | 38.08 | 42.66 | 21.45 | 621650 | 30.69217296 | CS |
| 156 | -18.16 | -37.1598117454 | 48.87 | 51.08 | 15.37 | 601548 | 28.25263752 | CS |
| 260 | -18.64 | -37.7710233029 | 49.35 | 87.38 | 15.37 | 636523 | 37.57636435 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 30.71 | -0.34 | -1.10 | 30.87 | 30.951 | 30.16 | 274895 |
| 1735256400 | 31.05 | 0.15 | 0.49 | 30.47 | 31.21 | 30.47 | 241162 |
| 1735077840 | 30.9 | 0.21 | 0.68 | 30.62 | 30.9656 | 30.52 | 96241 |
| 1734997200 | 30.69 | 0.52 | 1.72 | 30.15 | 30.77 | 30 | 377341 |
| 1734738000 | 30.17 | -0.18 | -0.59 | 29.8 | 30.655 | 29.64 | 2130352 |
| 1734651600 | 30.35 | -0.08 | -0.26 | 30.93 | 31.01 | 30.105 | 428271 |
| 1734565200 | 30.43 | -1.47 | -4.61 | 32 | 32.27 | 30.11 | 546900 |
| 1734478800 | 31.9 | -0.47 | -1.45 | 32.33 | 32.33 | 31.6 | 458085 |
| 1734392400 | 32.369999 | 0.52 | 1.63 | 31.99 | 32.549999 | 31.635 | 431857 |
| 1734133200 | 31.85 | -0.26 | -0.81 | 32 | 32 | 31.45 | 279149 |
| 1734046800 | 32.11 | -0.22 | -0.68 | 32.15 | 32.335 | 31.9322 | 479156 |
| 1733960400 | 32.33 | 0.28 | 0.87 | 32.25 | 32.6025 | 31.945 | 400117 |
| 1733874000 | 32.049999 | 0.28 | 0.88 | 31.72 | 32.5 | 31.64 | 472414 |
| 1733787600 | 31.77 | 0.02 | 0.06 | 31.85 | 32.56 | 31.59 | 515333 |
| 1733528400 | 31.75 | 0.84 | 2.72 | 31.18 | 31.79 | 31.08 | 377732 |
| 1733442000 | 30.91 | -0.76 | -2.40 | 31.49 | 31.545 | 30.8 | 391581 |
| 1733355600 | 31.67 | 0.62 | 2.00 | 31.51 | 31.905 | 31.11 | 489686 |
| 1733269200 | 31.05 | -0.55 | -1.74 | 31.26 | 31.56 | 30.81 | 527418 |
| 1733182800 | 31.6 | 1.24 | 4.08 | 30.21 | 31.875 | 29.93 | 834022 |
| 1732917840 | 30.36 | -0.08 | -0.26 | 30.4 | 30.6 | 30.04 | 196541 |
| 1732750800 | 30.44 | -0.08 | -0.26 | 30.39 | 30.79 | 30.02 | 388856 |
| 1732664400 | 30.52 | -0.44 | -1.42 | 30.71 | 30.99 | 30.15 | 715159 |
| 1732578000 | 30.96 | 0.25 | 0.81 | 30.86 | 30.99 | 30.29 | 1033286 |
| 1732318800 | 30.71 | 0.32 | 1.05 | 30.47 | 30.875 | 30.275 | 542614 |
| 1732232400 | 30.39 | 1.11 | 3.79 | 29.5 | 30.535 | 29.425 | 600460 |
| 1732146000 | 29.28 | 0.77 | 2.70 | 28.66 | 29.3 | 28.41 | 504513 |
| 1732059600 | 28.51 | 0.37 | 1.31 | 27.89 | 28.55 | 27.88 | 366962 |
| 1731973200 | 28.14 | 0.25 | 0.90 | 28.32 | 28.375 | 27.86 | 398194 |
| 1731714000 | 27.89 | -0.56 | -1.97 | 28.62 | 28.63 | 27.62 | 615490 |
| 1731627600 | 28.45 | -0.34 | -1.18 | 28.79 | 28.87 | 28.23 | 519904 |
| 1731541200 | 28.79 | 0.3 | 1.05 | 28.57 | 28.969 | 28.38 | 489920 |
| 1731454800 | 28.49 | -0.36 | -1.25 | 28.6 | 29.2 | 28.43 | 572352 |
| 1731368400 | 28.85 | 0.54 | 1.91 | 28.62 | 28.96 | 28.245 | 631623 |
| 1731109200 | 28.31 | -0.19 | -0.67 | 28.06 | 28.53 | 27.65 | 868616 |
| 1731022800 | 28.5 | 2.18 | 8.28 | 28.905 | 29.57 | 27.62 | 1281137 |
| 1730936400 | 26.32 | 1.1 | 4.36 | 26.49 | 26.69 | 25.81 | 743530 |
| 1730850000 | 25.22 | 0.43 | 1.73 | 24.77 | 25.28 | 24.75 | 417542 |
| 1730763600 | 24.79 | -0.28 | -1.12 | 24.88 | 25.19 | 24.721 | 303621 |
| 1730500800 | 25.07 | 0.04 | 0.16 | 25.13 | 25.48 | 24.935 | 408896 |
| 1730414400 | 25.03 | -0.37 | -1.46 | 25.27 | 25.5 | 24.995 | 463132 |
| 1730328000 | 25.4 | 0.46 | 1.84 | 24.83 | 25.53 | 24.83 | 425668 |
| 1730241600 | 24.94 | -0.07 | -0.28 | 24.28 | 24.99 | 24.07 | 393075 |
| 1730155200 | 25.01 | 0.27 | 1.09 | 25.02 | 25.22 | 24.92 | 369534 |
| 1729896000 | 24.74 | 0.98 | 4.12 | 23.91 | 24.775 | 23.845 | 452958 |
| 1729809600 | 23.76 | 0.07 | 0.30 | 23.79 | 24.07 | 23.73 | 470259 |
| 1729723200 | 23.69 | -0.52 | -2.15 | 24.14 | 24.22 | 23.57 | 459719 |
| 1729636800 | 24.21 | -0.43 | -1.75 | 24.53 | 24.57 | 24.165 | 396307 |
| 1729550400 | 24.64 | -0.41 | -1.64 | 24.85 | 25.02 | 24.52 | 270828 |
| 1729291200 | 25.05 | 0.25 | 1.01 | 24.92 | 25.13 | 24.85 | 345240 |
| 1729204800 | 24.8 | 0.02 | 0.08 | 24.87 | 25.015 | 24.59 | 445224 |
| 1729118400 | 24.78 | -0.13 | -0.52 | 24.95 | 25 | 24.675 | 356632 |
| 1729032000 | 24.91 | 0.24 | 0.97 | 24.73 | 25.09 | 24.47 | 572933 |
| 1728945600 | 24.67 | 0.25 | 1.02 | 24.48 | 24.76 | 24.44 | 492074 |
| 1728686400 | 24.42 | 0.25 | 1.03 | 24.2 | 24.56 | 24.04 | 1052838 |
| 1728600000 | 24.17 | 0.07 | 0.29 | 23.89 | 24.19 | 23.85 | 805615 |
| 1728513600 | 24.1 | 0.1 | 0.42 | 24.05 | 24.26 | 23.78 | 1082294 |
| 1728427200 | 24 | 0.28 | 1.18 | 23.82 | 24.13 | 23.61 | 716581 |
| 1728340800 | 23.72 | -0.77 | -3.14 | 24.36 | 24.53 | 23.6 | 624021 |
| 1728081600 | 24.49 | 0.56 | 2.34 | 24.25 | 24.51 | 23.94 | 595777 |
| 1727995200 | 23.93 | -0.17 | -0.71 | 23.98 | 24.28 | 23.85 | 467307 |
| 1727908800 | 24.1 | 0.04 | 0.17 | 23.99 | 24.36 | 23.99 | 314207 |
| 1727822400 | 24.06 | -0.72 | -2.91 | 24.79 | 24.79 | 24.05 | 440801 |
| 1727736000 | 24.78 | -0.31 | -1.24 | 24.56 | 25.06 | 24.56 | 486899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
