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 | -0.39 | -1.25603864734 | 31.05 | 31.27 | 30.53 | 933694 | 30.81195936 | DR |
| 4 | -0.26 | -0.840879689521 | 30.92 | 31.72 | 30.49 | 634072 | 31.00240171 | DR |
| 12 | 6.21 | 25.3987730061 | 24.45 | 31.72 | 24.43 | 754161 | 29.28040081 | DR |
| 26 | 4.67 | 17.9684494036 | 25.99 | 31.72 | 23.65 | 844075 | 26.72825983 | DR |
| 52 | 5.34 | 21.0900473934 | 25.32 | 31.72 | 21.525 | 1028397 | 25.88064613 | DR |
| 156 | -5.82 | -15.9539473684 | 36.48 | 37.275 | 21.525 | 917102 | 27.88575334 | DR |
| 260 | -17.36 | -36.1516034985 | 48.02 | 52.26 | 21.525 | 778123 | 31.82910674 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 30.66 | 0.09 | 0.29 | 30.81 | 30.87 | 30.575 | 796602 |
| 1726872000 | 30.57 | -0.38 | -1.23 | 30.77 | 30.77 | 30.53 | 561533 |
| 1726785600 | 30.95 | 0.24 | 0.78 | 30.78 | 31.03 | 30.72 | 1318143 |
| 1726699200 | 30.71 | -0.25 | -0.81 | 30.94 | 31.01 | 30.63 | 879853 |
| 1726612800 | 30.96 | -0.55 | -1.75 | 31.05 | 31.27 | 30.84 | 1112338 |
| 1726526400 | 31.51 | 0.01 | 0.03 | 31.43 | 31.55 | 31.34 | 288537 |
| 1726267200 | 31.5 | 0.15 | 0.48 | 31.34 | 31.55 | 31.26 | 403551 |
| 1726180800 | 31.35 | -0.19 | -0.60 | 31.42 | 31.44 | 31.21 | 293514 |
| 1726094400 | 31.54 | -0.1 | -0.32 | 31.55 | 31.55 | 31.165 | 241282 |
| 1726008000 | 31.64 | 0.07 | 0.22 | 31.55 | 31.665 | 31.39 | 224507 |
| 1725921600 | 31.57 | 0.09 | 0.29 | 31.55 | 31.72 | 31.53 | 328766 |
| 1725662400 | 31.48 | 0.25 | 0.80 | 31.52 | 31.69 | 31.365 | 510772 |
| 1725576000 | 31.23 | 0.47 | 1.53 | 31.18 | 31.41 | 30.98 | 1134710 |
| 1725489600 | 30.76 | 0.09 | 0.29 | 30.49 | 30.79 | 30.49 | 1078517 |
| 1725403200 | 30.67 | -0.18 | -0.58 | 30.63 | 30.795 | 30.56 | 538349 |
| 1725057600 | 30.85 | -0.1 | -0.32 | 30.86 | 30.96 | 30.645 | 891418 |
| 1724971200 | 30.95 | -0.08 | -0.26 | 30.85 | 31.095 | 30.78 | 529295 |
| 1724884800 | 31.03 | -0.13 | -0.42 | 30.89 | 31.085 | 30.87 | 478646 |
| 1724798400 | 31.16 | 0.4 | 1.30 | 30.92 | 31.235 | 30.87 | 437044 |
| 1724712000 | 30.76 | -0.12 | -0.39 | 30.8 | 30.99 | 30.69 | 376051 |
| 1724452800 | 30.88 | 0.25 | 0.82 | 30.74 | 31.085 | 30.64 | 348040 |
| 1724366400 | 30.63 | -0.09 | -0.29 | 30.75 | 30.78 | 30.58 | 771755 |
| 1724280000 | 30.72 | 0.16 | 0.52 | 30.64 | 30.755 | 30.54 | 428337 |
| 1724193600 | 30.56 | 0.2 | 0.66 | 30.53 | 30.67 | 30.45 | 421812 |
| 1724107200 | 30.36 | 0.13 | 0.43 | 30.31 | 30.54 | 30.31 | 467656 |
| 1723848000 | 30.23 | 0.14 | 0.47 | 30.05 | 30.27 | 30.04 | 277336 |
| 1723761600 | 30.09 | 0.24 | 0.80 | 30.04 | 30.155 | 29.95 | 417953 |
| 1723675200 | 29.85 | 0.24 | 0.81 | 29.71 | 29.87 | 29.69 | 362268 |
| 1723588800 | 29.61 | 0.18 | 0.61 | 29.25 | 29.64 | 29.25 | 381960 |
| 1723502400 | 29.43 | -0.44 | -1.47 | 29.77 | 29.77 | 29.39 | 551084 |
| 1723243200 | 29.87 | -0.29 | -0.96 | 29.7 | 29.925 | 29.67 | 551138 |
| 1723156800 | 30.16 | 0.43 | 1.45 | 29.63 | 30.18 | 29.57 | 509157 |
| 1723070400 | 29.73 | -0.01 | -0.03 | 29.9 | 30.07 | 29.68 | 795966 |
| 1722984000 | 29.74 | 0.3 | 1.02 | 29.18 | 30.025 | 29.11 | 980336 |
| 1722897600 | 29.44 | -1.02 | -3.35 | 29.64 | 29.94 | 29.38 | 822696 |
| 1722638400 | 30.46 | -0.3 | -0.98 | 31 | 31.02 | 30.17 | 1070896 |
| 1722552000 | 30.76 | 1.98 | 6.88 | 30.4 | 31.13 | 30.34 | 1146077 |
| 1722465600 | 28.78 | 0.02 | 0.07 | 28.76 | 29 | 28.615 | 745332 |
| 1722379200 | 28.76 | -0.01 | -0.03 | 28.7 | 28.76 | 28.56 | 601442 |
| 1722292800 | 28.77 | -0.16 | -0.55 | 28.96 | 29 | 28.76 | 746799 |
| 1722033600 | 28.93 | -0.01 | -0.03 | 28.9 | 28.96 | 28.78 | 633521 |
| 1721947200 | 28.94 | 0.25 | 0.87 | 28.79 | 29.065 | 28.78 | 738244 |
| 1721860800 | 28.69 | 0.17 | 0.60 | 28.64 | 28.83 | 28.605 | 498966 |
| 1721774400 | 28.52 | 0.17 | 0.60 | 28.24 | 28.645 | 28.1701 | 555226 |
| 1721688000 | 28.35 | 0.06 | 0.21 | 28.57 | 28.6 | 28.225 | 366060 |
| 1721428800 | 28.29 | 0.1 | 0.35 | 28.34 | 28.39 | 28.0999 | 501614 |
| 1721342400 | 28.19 | -0.04 | -0.14 | 28.57 | 28.61 | 28.19 | 1591320 |
| 1721256000 | 28.23 | 0.5 | 1.80 | 27.99 | 28.42 | 27.98 | 1271828 |
| 1721169600 | 27.73 | 0.02 | 0.07 | 27.41 | 27.785 | 27.29 | 884365 |
| 1721083200 | 27.71 | -0.69 | -2.43 | 27.81 | 27.89 | 27.69 | 824499 |
| 1720824000 | 28.4 | 0.1 | 0.35 | 28.31 | 28.61 | 28.25 | 1155540 |
| 1720737600 | 28.3 | 0.08 | 0.28 | 27.89 | 28.46 | 27.88 | 1423555 |
| 1720651200 | 28.22 | 0.71 | 2.58 | 27.8 | 28.26 | 27.74 | 1365526 |
| 1720564800 | 27.51 | 0.35 | 1.29 | 27.43 | 28.345 | 27.36 | 1948876 |
| 1720478400 | 27.16 | 0.35 | 1.31 | 27.26 | 27.27 | 27.04 | 1453617 |
| 1720219200 | 26.81 | 1.68 | 6.69 | 27.19 | 27.19 | 26.71 | 2726348 |
| 1720040640 | 25.13 | 0.45 | 1.82 | 25.14 | 25.19 | 24.965 | 494884 |
| 1719960000 | 24.68 | 0.17 | 0.69 | 24.45 | 24.74 | 24.43 | 485868 |
| 1719873600 | 24.51 | -0.24 | -0.97 | 24.93 | 25.08 | 24.49 | 905086 |
| 1719614400 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1719528000 | 24.75 | -0.06 | -0.24 | 24.59 | 24.76 | 24.58 | 472051 |
| 1719441600 | 24.81 | -0.07 | -0.28 | 24.82 | 24.881 | 24.645 | 582401 |
| 1719355200 | 24.88 | -0.23 | -0.92 | 24.95 | 25.005 | 24.67 | 772050 |
| 1719268800 | 25.11 | -0.21 | -0.83 | 25.22 | 25.365 | 25.08 | 698644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
