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 | 0.69 | 2.30076692231 | 29.99 | 30.96 | 29.58 | 1633672 | 30.34750451 | CS |
| 4 | -3.08 | -9.12322274882 | 33.76 | 34.5705 | 27.24 | 1475263 | 29.91313411 | CS |
| 12 | 2.25 | 7.91417516708 | 28.43 | 38.27 | 27.24 | 1270609 | 31.55918172 | CS |
| 26 | -4.68 | -13.2352941176 | 35.36 | 38.35 | 26.98 | 1160070 | 31.77268213 | CS |
| 52 | 2.27 | 7.99014431538 | 28.41 | 38.35 | 25.075 | 1222519 | 31.59099304 | CS |
| 156 | -189.81 | -86.085536759 | 220.49 | 315 | 25.075 | 1584026 | 59.81891443 | CS |
| 260 | -96.4 | -75.8577274158 | 127.08 | 449 | 25.075 | 1410362 | 123.82859226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 30.62 | 0.2 | 0.66 | 30.88 | 30.96 | 30.235 | 1038422 |
| 1727131200 | 30.42 | 0.1 | 0.33 | 30.43 | 30.79 | 29.75 | 1304145 |
| 1726872000 | 30.32 | -0.04 | -0.13 | 30.2 | 30.8 | 30.03 | 3357229 |
| 1726785600 | 30.36 | 0.27 | 0.90 | 30.96 | 30.96 | 30.27 | 1298131 |
| 1726699200 | 30.09 | 0.05 | 0.17 | 29.99 | 30.815 | 29.58 | 1170433 |
| 1726612800 | 30.04 | -0.27 | -0.89 | 30.5 | 30.93 | 29.685 | 1069474 |
| 1726526400 | 30.31 | 0.93 | 3.17 | 29.44 | 30.89 | 29.36 | 2273572 |
| 1726267200 | 29.38 | 1.05 | 3.71 | 28.5 | 29.88 | 28.5 | 1211742 |
| 1726180800 | 28.33 | 0.33 | 1.18 | 28.09 | 28.67 | 27.725 | 846583 |
| 1726094400 | 28 | 0.25 | 0.90 | 27.55 | 28.42 | 27.5 | 1318820 |
| 1726008000 | 27.75 | 0.03 | 0.11 | 27.73 | 27.95 | 27.24 | 1664276 |
| 1725921600 | 27.72 | -0.34 | -1.21 | 28.28 | 28.88 | 27.7 | 1599990 |
| 1725662400 | 28.06 | -0.94 | -3.24 | 29.11 | 29.58 | 28.06 | 1615791 |
| 1725576000 | 29 | -0.15 | -0.51 | 29.15 | 29.58 | 28.86 | 1326851 |
| 1725489600 | 29.15 | -3.7 | -11.26 | 31.44 | 31.91 | 28.84 | 3036233 |
| 1725403200 | 32.85 | -0.48 | -1.44 | 33 | 33.64 | 32.689999 | 855521 |
| 1725057600 | 33.33 | -0.52 | -1.54 | 34.06 | 34.5705 | 33.13 | 1145103 |
| 1724971200 | 33.85 | 0.42 | 1.26 | 33.72 | 34.46 | 33.625 | 1086113 |
| 1724884800 | 33.43 | -0.5 | -1.47 | 33.76 | 33.945 | 33 | 811561 |
| 1724798400 | 33.93 | 0.28 | 0.83 | 33.32 | 34.15 | 33.159999 | 835547 |
| 1724712000 | 33.65 | -0.16 | -0.47 | 33.84 | 34.1 | 33.5 | 780128 |
| 1724452800 | 33.81 | 0.98 | 2.99 | 32.96 | 33.84 | 32.72 | 1130639 |
| 1724366400 | 32.83 | -0.13 | -0.39 | 33.35 | 33.77 | 32.77 | 1650756 |
| 1724280000 | 32.96 | -0.53 | -1.58 | 33.83 | 33.83 | 32.09 | 1888909 |
| 1724193600 | 33.49 | -0.66 | -1.93 | 34.01 | 34.24 | 33.18 | 663204 |
| 1724107200 | 34.15 | 0.38 | 1.13 | 33.74 | 34.34 | 33.71 | 884522 |
| 1723848000 | 33.77 | -0.19 | -0.56 | 33.86 | 33.94 | 33.22 | 1171229 |
| 1723761600 | 33.96 | 0.84 | 2.54 | 33.6 | 34.17 | 33.549999 | 850302 |
| 1723675200 | 33.119999 | 0.51 | 1.56 | 32.63 | 33.53 | 32.47 | 939908 |
| 1723588800 | 32.61 | 0.92 | 2.90 | 31.78 | 32.619999 | 31.6 | 1259823 |
| 1723502400 | 31.69 | -0.38 | -1.18 | 32.06 | 32.549999 | 31.4 | 1425165 |
| 1723243200 | 32.07 | -1.69 | -5.01 | 33.72 | 33.94 | 31.79 | 1129608 |
| 1723156800 | 33.76 | 0.74 | 2.24 | 33.409999 | 34.26 | 33.189999 | 861191 |
| 1723070400 | 33.02 | -0.77 | -2.28 | 34.22 | 34.99 | 33 | 1106693 |
| 1722984000 | 33.79 | -1.08 | -3.10 | 35.1 | 35.33 | 33.73 | 1201873 |
| 1722897600 | 34.87 | -0.39 | -1.11 | 32.15 | 35.5799 | 32.15 | 1279712 |
| 1722638400 | 35.26 | 1.81 | 5.41 | 37.12 | 38.27 | 33.84 | 3145964 |
| 1722552000 | 33.45 | -1.6 | -4.56 | 34.8 | 35.235 | 32.9 | 1397298 |
| 1722465600 | 35.05 | 0.52 | 1.51 | 34.6 | 35.46 | 34.195 | 1101863 |
| 1722379200 | 34.53 | -0.14 | -0.40 | 34.81 | 35.24 | 34.4785 | 732042 |
| 1722292800 | 34.67 | -0.24 | -0.69 | 35 | 35.34 | 34.335 | 808229 |
| 1722033600 | 34.91 | 0.62 | 1.81 | 34.71 | 35.66 | 34.42 | 1312936 |
| 1721947200 | 34.29 | 2.48 | 7.80 | 32.1 | 34.43 | 31.82 | 1306631 |
| 1721860800 | 31.81 | -0.7 | -2.15 | 32.46 | 33.119999 | 31.75 | 687897 |
| 1721774400 | 32.509999 | 0.09 | 0.28 | 32.39 | 33 | 32.153799 | 684701 |
| 1721688000 | 32.42 | -0.37 | -1.13 | 33.14 | 33.22 | 31.825 | 838970 |
| 1721428800 | 32.79 | 0.51 | 1.58 | 32.35 | 32.9 | 32.125 | 648368 |
| 1721342400 | 32.28 | -0.44 | -1.34 | 32.72 | 33.42 | 31.96 | 1115149 |
| 1721256000 | 32.72 | 0.27 | 0.83 | 32 | 32.939999 | 31.98 | 1705854 |
| 1721169600 | 32.45 | 1.1 | 3.51 | 31.53 | 32.479999 | 31.19 | 1330025 |
| 1721083200 | 31.35 | 0.59 | 1.92 | 30.93 | 31.7 | 30.64 | 1322500 |
| 1720824000 | 30.76 | 1.8 | 6.22 | 29.24 | 31.17 | 29.04 | 1850927 |
| 1720737600 | 28.96 | 1.1 | 3.95 | 28.43 | 29.34 | 28.42 | 1042816 |
| 1720651200 | 27.86 | 0.05 | 0.18 | 28 | 28.185 | 27.69 | 1011320 |
| 1720564800 | 27.81 | -0.44 | -1.56 | 28.03 | 28.13 | 27.46 | 1323357 |
| 1720478400 | 28.25 | 0.34 | 1.22 | 28.01 | 28.26 | 27.72 | 1148531 |
| 1720219200 | 27.91 | -0.66 | -2.31 | 28.43 | 28.6 | 27.82 | 1258269 |
| 1720040640 | 28.57 | 0.05 | 0.18 | 28.43 | 28.66 | 28.2 | 832472 |
| 1719960000 | 28.52 | -0.92 | -3.13 | 29.23 | 29.59 | 27.9 | 1224550 |
| 1719873600 | 29.44 | 1.65 | 5.94 | 28.66 | 29.46 | 28.06 | 2210025 |
| 1719614400 | 27.79 | 0 | 0.00 | 27.79 | 27.79 | 27.79 | 0 |
| 1719528000 | 27.79 | 0.8 | 2.96 | 27.03 | 28.23 | 26.98 | 1898303 |
| 1719441600 | 26.99 | -0.23 | -0.84 | 27.2 | 27.485 | 26.99 | 1119901 |
| 1719355200 | 27.22 | -0.82 | -2.92 | 27.98 | 27.98 | 27.22 | 1058915 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
