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 | -3.21 | -9.74203338392 | 32.95 | 33.09 | 29.72 | 2429734 | 31.62842789 | CS |
| 4 | 1 | 3.47947112039 | 28.74 | 34.52 | 28.55 | 1979659 | 32.01080914 | CS |
| 12 | -1.95 | -6.1533606816 | 31.69 | 34.52 | 27.7508 | 1778489 | 31.49557123 | CS |
| 26 | -10.98 | -26.9646365422 | 40.72 | 41.81 | 27.7508 | 1759051 | 33.85949691 | CS |
| 52 | -8.55 | -22.3295899713 | 38.29 | 49.14 | 27.7508 | 1659390 | 37.61418302 | CS |
| 156 | 1.24 | 4.35087719298 | 28.5 | 51.285 | 25.9667 | 1674536 | 38.83835834 | CS |
| 260 | 5.74 | 23.9166666667 | 24 | 51.285 | 4.5 | 2464011 | 24.49979135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 29.74 | -1.12 | -3.63 | 30.21 | 30.395 | 29.64 | 1767061 |
| 1737675600 | 30.86 | 0 | 0.00 | 30.86 | 30.86 | 30.86 | 0 |
| 1737589200 | 30.86 | -0.63 | -2.00 | 30.95 | 31.5699 | 30.82 | 1663786 |
| 1737502800 | 31.49 | -0.75 | -2.33 | 31.92 | 31.95 | 31.025 | 2855384 |
| 1737157200 | 32.24 | -0.81 | -2.45 | 32.95 | 33.09 | 31.71 | 2742952 |
| 1737070800 | 33.049999 | -0.41 | -1.23 | 33.02 | 33.61 | 32.814 | 2152280 |
| 1736984400 | 33.46 | -0.44 | -1.30 | 34.12 | 34.135 | 33.22 | 2704697 |
| 1736898000 | 33.9 | 0.07 | 0.21 | 33.6 | 34.09 | 33.47 | 1529539 |
| 1736811600 | 33.83 | 0.6 | 1.81 | 33.68 | 34.52 | 33.61 | 1745122 |
| 1736552400 | 33.229999 | 0.46 | 1.40 | 33.65 | 34.15 | 33.22 | 2464457 |
| 1736379600 | 32.77 | 1.13 | 3.57 | 32.799999 | 33.04 | 31.935 | 3525759 |
| 1736293200 | 31.64 | 0.88 | 2.86 | 30.9 | 31.69 | 30.75 | 1811604 |
| 1736206800 | 30.76 | -0.09 | -0.29 | 31.155 | 31.88 | 30.58 | 1872265 |
| 1735947600 | 30.85 | -0.11 | -0.36 | 31.075 | 31.11 | 30.57 | 1333942 |
| 1735861200 | 30.96 | 0.7 | 2.31 | 30.95 | 31.37 | 30.84 | 1171806 |
| 1735688400 | 30.26 | 0.66 | 2.23 | 29.71 | 30.3382 | 29.71 | 1395870 |
| 1735602000 | 29.6 | 0.94 | 3.28 | 28.91 | 29.83 | 28.82 | 1490328 |
| 1735342800 | 28.66 | -0.01 | -0.03 | 28.77 | 29.06 | 28.6 | 969427 |
| 1735256400 | 28.67 | -0.07 | -0.24 | 28.73 | 28.91 | 28.41 | 939421 |
| 1735077840 | 28.74 | 0.15 | 0.52 | 28.65 | 28.79 | 28.15 | 618607 |
| 1734997200 | 28.59 | 0.36 | 1.28 | 28.27 | 28.685 | 28.08 | 1707445 |
| 1734738000 | 28.23 | 0.09 | 0.32 | 27.97 | 28.57 | 27.97 | 4196464 |
| 1734651600 | 28.14 | -0.37 | -1.30 | 29.02 | 29.09 | 28.09 | 1860674 |
| 1734565200 | 28.51 | -0.77 | -2.63 | 29.46 | 29.56 | 28.38 | 2977671 |
| 1734478800 | 29.28 | -0.29 | -0.98 | 29.135 | 29.325 | 28.81 | 1686206 |
| 1734392400 | 29.57 | -0.72 | -2.38 | 29.925 | 30.02 | 29.35 | 1581013 |
| 1734133200 | 30.29 | -0.18 | -0.59 | 30.44 | 30.555 | 30.16 | 961868 |
| 1734046800 | 30.47 | -0.24 | -0.78 | 30.645 | 30.69 | 30.285 | 1569605 |
| 1733960400 | 30.71 | 0.44 | 1.45 | 30.32 | 30.755 | 29.97 | 2127252 |
| 1733874000 | 30.27 | -0.27 | -0.88 | 30.6 | 31.02 | 30.19 | 2027635 |
| 1733787600 | 30.54 | 0.56 | 1.87 | 30.34 | 31.27 | 30.34 | 2410224 |
| 1733528400 | 29.98 | -1.64 | -5.19 | 31.39 | 31.39 | 29.84 | 2079040 |
| 1733442000 | 31.62 | 0.13 | 0.41 | 31.808 | 32.14 | 31.55 | 1544947 |
| 1733355600 | 31.49 | -0.83 | -2.57 | 32.18 | 32.27 | 31.13 | 2034478 |
| 1733269200 | 32.32 | -0.04 | -0.12 | 32.88 | 32.88 | 32.049999 | 1056915 |
| 1733182800 | 32.36 | -0.11 | -0.34 | 32.615 | 32.619999 | 31.73 | 1270898 |
| 1732917840 | 32.47 | -0.06 | -0.18 | 32.869999 | 32.869999 | 32.33 | 717872 |
| 1732750800 | 32.53 | 0.1 | 0.31 | 32.604999 | 33.14 | 32.5 | 886518 |
| 1732664400 | 32.43 | -0.69 | -2.08 | 33.04 | 33.04 | 32.2 | 1491060 |
| 1732578000 | 33.119999 | -0.28 | -0.84 | 33.7 | 33.86 | 32.88 | 2118869 |
| 1732318800 | 33.4 | 0.25 | 0.75 | 33.21 | 33.625 | 33.133499 | 1140333 |
| 1732232400 | 33.15 | 0.17 | 0.52 | 33.259999 | 33.57 | 33.1 | 1562122 |
| 1732146000 | 32.979999 | 0.47 | 1.45 | 32.645 | 32.99 | 32.42 | 1111264 |
| 1732059600 | 32.509999 | -0.47 | -1.43 | 32.689999 | 33.08 | 32.369999 | 1320176 |
| 1731973200 | 32.979999 | 0.48 | 1.48 | 32.549999 | 33.29 | 32.435 | 1524220 |
| 1731714000 | 32.5 | -0.83 | -2.49 | 33.395 | 33.58 | 32.439999 | 1201079 |
| 1731627600 | 33.33 | 0.88 | 2.71 | 32.905 | 33.34 | 32.72 | 1776887 |
| 1731541200 | 32.45 | 0.14 | 0.43 | 32.43 | 32.6392 | 31.645 | 1334059 |
| 1731454800 | 32.31 | -1.23 | -3.67 | 33.61 | 33.79 | 32.27 | 1468532 |
| 1731368400 | 33.54 | -0.07 | -0.21 | 33.4 | 33.72 | 33 | 1967495 |
| 1731109200 | 33.61 | 0.57 | 1.73 | 32.67 | 33.71 | 32.46 | 2540902 |
| 1731022800 | 33.04 | 0.2 | 0.61 | 32.689999 | 33.5 | 32.104999 | 2179635 |
| 1730936400 | 32.84 | 1.54 | 4.92 | 32.299999 | 33.25 | 32.1 | 2889114 |
| 1730850000 | 31.3 | -0.3 | -0.95 | 31.6 | 31.844 | 31.12 | 1278201 |
| 1730763600 | 31.6 | 0.49 | 1.58 | 31.4 | 31.97 | 31.4 | 1416523 |
| 1730500800 | 31.11 | -0.37 | -1.18 | 31.69 | 31.9073 | 30.985 | 1061763 |
| 1730414400 | 31.48 | 0.03 | 0.10 | 31.99 | 31.99 | 31.44 | 1124110 |
| 1730328000 | 31.45 | 0.22 | 0.70 | 31.245 | 31.84 | 31.12 | 810500 |
| 1730241600 | 31.23 | -0.63 | -1.98 | 31.765 | 31.8 | 31.12 | 1085419 |
| 1730155200 | 31.86 | -0.92 | -2.81 | 31.82 | 32.08 | 31.72 | 1159798 |
| 1729896000 | 32.78 | 0.37 | 1.14 | 32.63 | 32.99 | 32.45 | 1156343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
