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 | 0.3901 | 1.18212121212 | 33 | 33.72 | 32.355 | 8164608 | 32.89220091 | CS |
| 4 | 1.0001 | 3.08768138314 | 32.39 | 36.12 | 31.71 | 7528644 | 33.29249616 | CS |
| 12 | 3.8001 | 12.842514363 | 29.59 | 36.12 | 28.58 | 7368052 | 31.63575272 | CS |
| 26 | 5.0001 | 17.6121873899 | 28.39 | 36.12 | 23.58 | 9021199 | 29.09956515 | CS |
| 52 | 3.9301 | 13.3404616429 | 29.46 | 36.12 | 23.58 | 8994794 | 29.09282279 | CS |
| 156 | -8.3599 | -20.0237125749 | 41.75 | 50.1 | 21.9139 | 7616226 | 32.87377534 | CS |
| 260 | -21.4199 | -39.0802773217 | 54.81 | 64.75 | 21.9139 | 8753222 | 37.2607567 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 33.28 | 0.5 | 1.53 | 32.53 | 33.4386 | 32.53 | 15016738 |
| 1734651600 | 32.78 | 0.31 | 0.95 | 32.78 | 33.075 | 32.354999 | 7319339 |
| 1734565200 | 32.47 | -0.34 | -1.04 | 32.81 | 33.72 | 32.439999 | 8726577 |
| 1734478800 | 32.81 | 0.12 | 0.37 | 32.509999 | 33.119999 | 32.409999 | 5464056 |
| 1734392400 | 32.689999 | -0.33 | -1.00 | 33 | 33.31 | 32.63 | 4296330 |
| 1734133200 | 33.02 | -0.21 | -0.63 | 33.14 | 33.39 | 32.85 | 5863843 |
| 1734046800 | 33.229999 | -0.35 | -1.04 | 33.63 | 33.77 | 33.225 | 5285927 |
| 1733960400 | 33.58 | 0.14 | 0.42 | 33.439999 | 34.07 | 33.4 | 8155332 |
| 1733874000 | 33.439999 | -0.46 | -1.36 | 34 | 34.2 | 33.29 | 6559333 |
| 1733787600 | 33.9 | -0.28 | -0.82 | 34.4 | 34.4799 | 33.81 | 6917008 |
| 1733528400 | 34.18 | -0.66 | -1.89 | 35.2 | 35.25 | 34.06 | 6762916 |
| 1733442000 | 34.84 | 0.69 | 2.02 | 35.46 | 36.12 | 34.39 | 15581765 |
| 1733355600 | 34.15 | 1.17 | 3.55 | 33.24 | 34.15 | 33.08 | 8238051 |
| 1733269200 | 32.979999 | -0.02 | -0.06 | 33.06 | 33.65 | 32.77 | 7749569 |
| 1733182800 | 33 | 0.64 | 1.98 | 32.35 | 33.4 | 32.32 | 10731571 |
| 1732917840 | 32.36 | 0 | 0.00 | 32.4 | 32.61 | 32.17 | 2665085 |
| 1732750800 | 32.36 | 0.4 | 1.25 | 31.97 | 32.369999 | 31.71 | 4107055 |
| 1732664400 | 31.96 | -0.47 | -1.45 | 31.88 | 32.369999 | 31.79 | 5989622 |
| 1732578000 | 32.43 | 0.46 | 1.44 | 32.39 | 32.655 | 32.22 | 7614121 |
| 1732318800 | 31.97 | 0.18 | 0.57 | 31.86 | 32.14 | 31.68 | 5940469 |
| 1732232400 | 31.79 | 0.02 | 0.06 | 31.74 | 32.235 | 31.61 | 5153302 |
| 1732146000 | 31.77 | -0.59 | -1.82 | 32.24 | 32.32 | 31.45 | 6449225 |
| 1732059600 | 32.36 | 0.03 | 0.09 | 31.92 | 32.555 | 31.745 | 4243438 |
| 1731973200 | 32.33 | -0.27 | -0.83 | 32.59 | 32.78 | 32.03 | 6985732 |
| 1731714000 | 32.6 | 0.18 | 0.56 | 32.25 | 32.659999 | 31.76 | 6251201 |
| 1731627600 | 32.42 | 0.04 | 0.12 | 32.54 | 33.075 | 32.29 | 6256118 |
| 1731541200 | 32.38 | 0.35 | 1.09 | 31.88 | 33.15 | 31.88 | 7172908 |
| 1731454800 | 32.03 | -0.62 | -1.90 | 32.22 | 32.54 | 31.5548 | 7242855 |
| 1731368400 | 32.65 | 0.87 | 2.74 | 31.9 | 32.939999 | 31.7 | 7111305 |
| 1731109200 | 31.78 | 0.52 | 1.66 | 31.36 | 31.88 | 31.25 | 4069858 |
| 1731022800 | 31.26 | -0.13 | -0.41 | 31.16 | 31.6 | 31.05 | 5653606 |
| 1730936400 | 31.39 | 0.76 | 2.48 | 31.6 | 31.9 | 30.985 | 7766330 |
| 1730850000 | 30.63 | 0.72 | 2.41 | 29.96 | 30.64 | 29.93 | 5782972 |
| 1730763600 | 29.91 | -0.7 | -2.29 | 30.55 | 30.84 | 29.9 | 5573422 |
| 1730500800 | 30.61 | 0.03 | 0.10 | 30.75 | 31.04 | 30.53 | 6153850 |
| 1730414400 | 30.58 | -0.89 | -2.83 | 31.47 | 31.68 | 30.51 | 6553657 |
| 1730328000 | 31.47 | 0.44 | 1.42 | 31.09 | 31.84 | 31.06 | 7531848 |
| 1730241600 | 31.03 | 0.73 | 2.41 | 30.03 | 31.15 | 29.82 | 9444237 |
| 1730155200 | 30.3 | 0.87 | 2.96 | 29.94 | 30.44 | 29.45 | 13044436 |
| 1729896000 | 29.43 | 0.41 | 1.41 | 29.37 | 29.64 | 29.125 | 9300646 |
| 1729809600 | 29.02 | -1.71 | -5.56 | 30.55 | 30.76 | 28.58 | 16782352 |
| 1729723200 | 30.73 | 0.24 | 0.79 | 30.46 | 30.79 | 30.275 | 6666268 |
| 1729636800 | 30.49 | 0.05 | 0.16 | 30.37 | 30.75 | 30.02 | 9239539 |
| 1729550400 | 30.44 | -0.54 | -1.74 | 30.57 | 30.79 | 30.165 | 7611328 |
| 1729291200 | 30.98 | 0.89 | 2.96 | 30.18 | 31.18 | 29.95 | 8075887 |
| 1729204800 | 30.09 | -0.82 | -2.65 | 30.83 | 30.83 | 29.99 | 7508145 |
| 1729118400 | 30.91 | 0.42 | 1.38 | 30.65 | 31.2438 | 30.52 | 6311834 |
| 1729032000 | 30.49 | 0.12 | 0.40 | 31 | 31.15 | 30.435 | 5422387 |
| 1728945600 | 30.37 | -0.25 | -0.82 | 30.75 | 30.85 | 29.965 | 5799184 |
| 1728686400 | 30.62 | 0.26 | 0.86 | 30.04 | 30.74 | 29.97 | 4451423 |
| 1728600000 | 30.36 | -0.28 | -0.91 | 30.03 | 30.8 | 30.0103 | 4524542 |
| 1728513600 | 30.64 | -0.03 | -0.10 | 31 | 31.3799 | 30.51 | 6662537 |
| 1728427200 | 30.67 | -0.37 | -1.19 | 31.34 | 31.59 | 30.49 | 7654165 |
| 1728340800 | 31.04 | -0.21 | -0.67 | 31.16 | 31.37 | 30.75 | 5286675 |
| 1728081600 | 31.25 | 0.74 | 2.43 | 31.45 | 32.2 | 30.95 | 9565588 |
| 1727995200 | 30.51 | 0.94 | 3.18 | 29.93 | 30.95 | 29.93 | 10300139 |
| 1727908800 | 29.57 | -0.31 | -1.04 | 29.61 | 29.65 | 29.164 | 7070020 |
| 1727822400 | 29.88 | 0.25 | 0.84 | 29.55 | 30.205 | 29.05 | 9465340 |
| 1727736000 | 29.63 | 0.1 | 0.34 | 29.59 | 29.95 | 29.395 | 9592079 |
| 1727476800 | 29.53 | -0.4 | -1.34 | 30.21 | 30.6 | 29.445 | 11645008 |
| 1727390400 | 29.93 | 1.54 | 5.42 | 30.22 | 31.64 | 29.74 | 27603513 |
| 1727304000 | 28.39 | -1.36 | -4.57 | 29.75 | 30.25 | 28.355 | 10390874 |
| 1727217600 | 29.75 | 0.12 | 0.40 | 29.8 | 30.455 | 29.56 | 9021995 |
| 1727131200 | 29.63 | 0.59 | 2.03 | 29.09 | 29.79 | 28.83 | 6694485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
