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 | 1.48 | 4.71037555697 | 31.42 | 33.07 | 31.42 | 811905 | 32.33131072 | CS |
| 4 | 2.17 | 7.06150341686 | 30.73 | 33.07 | 30.51 | 745169 | 31.25202358 | CS |
| 12 | 2.43 | 7.97505743354 | 30.47 | 33.07 | 29.67 | 949992 | 30.71084663 | CS |
| 26 | 4.41 | 15.4791154791 | 28.49 | 33.07 | 26.91 | 883899 | 29.899223 | CS |
| 52 | 7.92 | 31.7053642914 | 24.98 | 33.07 | 24.1 | 755615 | 28.65731365 | CS |
| 156 | 6.58 | 25 | 26.32 | 33.07 | 21.25 | 803498 | 26.5598275 | CS |
| 260 | 12.53 | 61.5120274914 | 20.37 | 33.07 | 8.71 | 876918 | 22.87964911 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 32.56 | 0 | 0.00 | 32.56 | 32.56 | 32.56 | 0 |
| 1721943600 | 32.56 | -0.01 | -0.03 | 32.58 | 32.97 | 32.54 | 511159 |
| 1721857200 | 32.57 | 0.28 | 0.87 | 32.29 | 32.75 | 32.14 | 1186740 |
| 1721770800 | 32.29 | 0.42 | 1.32 | 31.82 | 32.509999 | 31.79 | 749391 |
| 1721684400 | 31.87 | 0.86 | 2.77 | 31.42 | 31.98 | 31.42 | 800330 |
| 1721425200 | 31.01 | 0 | 0.00 | 31.01 | 31.01 | 31.01 | 0 |
| 1721338800 | 31.01 | 0.11 | 0.36 | 31.07 | 31.36 | 30.94 | 666281 |
| 1721252400 | 30.9 | 0.06 | 0.19 | 30.72 | 31.24 | 30.72 | 640355 |
| 1721166000 | 30.84 | -0.14 | -0.45 | 31.02 | 31.04 | 30.81 | 300997 |
| 1721079600 | 30.98 | 0.17 | 0.55 | 30.9 | 31.04 | 30.7 | 411141 |
| 1720820400 | 30.81 | 0.01 | 0.03 | 30.86 | 31.11 | 30.73 | 530331 |
| 1720734000 | 30.8 | 0.03 | 0.10 | 30.8 | 30.9 | 30.51 | 577043 |
| 1720647600 | 30.77 | 0.03 | 0.10 | 30.77 | 30.99 | 30.66 | 1062993 |
| 1720561200 | 30.74 | -0.07 | -0.23 | 30.76 | 30.95 | 30.63 | 227975 |
| 1720474800 | 30.81 | 0.05 | 0.16 | 30.76 | 30.84 | 30.55 | 678785 |
| 1720215600 | 30.76 | -0.3 | -0.97 | 31.02 | 31.1 | 30.74 | 1299281 |
| 1720129200 | 31.06 | -0.03 | -0.10 | 31.15 | 31.19 | 30.94 | 979230 |
| 1720042800 | 31.09 | -0.02 | -0.06 | 31.2 | 31.4 | 30.91 | 347182 |
| 1719956400 | 31.11 | 0.2 | 0.65 | 30.96 | 31.19 | 30.72 | 1306194 |
| 1719610800 | 30.91 | 0.26 | 0.85 | 30.73 | 31 | 30.68 | 1137628 |
| 1719524400 | 30.65 | 0.22 | 0.72 | 30.44 | 30.84 | 30.33 | 457411 |
| 1719438000 | 30.43 | 0.17 | 0.56 | 30.13 | 30.46 | 30 | 673769 |
| 1719351600 | 30.26 | -0.22 | -0.72 | 30.01 | 30.27 | 30.01 | 1827694 |
| 1719265200 | 30.48 | 0.53 | 1.77 | 29.98 | 30.67 | 29.92 | 1130623 |
| 1719006000 | 29.95 | 0.06 | 0.20 | 29.98 | 30.03 | 29.67 | 2275541 |
| 1718919600 | 29.89 | -0.56 | -1.84 | 30.4 | 30.59 | 29.82 | 1918919 |
| 1718833200 | 30.45 | 0.18 | 0.59 | 30.26 | 30.48 | 30.2 | 444015 |
| 1718746800 | 30.27 | 0.19 | 0.63 | 29.77 | 30.43 | 29.77 | 874197 |
| 1718660400 | 30.08 | -0.39 | -1.28 | 30.4 | 30.51 | 29.82 | 2064794 |
| 1718401200 | 30.47 | -0.25 | -0.81 | 30.37 | 30.51 | 30 | 1673853 |
| 1718314800 | 30.72 | -0.27 | -0.87 | 30.89 | 30.92 | 30.48 | 669002 |
| 1718228400 | 30.99 | 0.21 | 0.68 | 30.9 | 31.21 | 30.8 | 1061879 |
| 1718142000 | 30.78 | -0.12 | -0.39 | 30.74 | 30.87 | 30.68 | 819901 |
| 1718055600 | 30.9 | -0.21 | -0.68 | 31.17 | 31.17 | 30.52 | 1971310 |
| 1717796400 | 31.11 | 0.31 | 1.01 | 30.8 | 31.22 | 30.59 | 2105455 |
| 1717710000 | 30.8 | -0.3 | -0.96 | 30.99 | 31.19 | 30.6 | 805313 |
| 1717623600 | 31.1 | -0.17 | -0.54 | 31.27 | 31.33 | 31.04 | 875500 |
| 1717537200 | 31.27 | 0.3 | 0.97 | 30.85 | 31.5 | 30.75 | 1176888 |
| 1717450800 | 30.97 | 0.22 | 0.72 | 30.63 | 31.21 | 30.57 | 922948 |
| 1717191600 | 30.75 | 0.53 | 1.75 | 30.33 | 30.78 | 30.19 | 2263200 |
| 1717105200 | 30.22 | -0.09 | -0.30 | 30.25 | 30.68 | 30.16 | 586380 |
| 1717018800 | 30.31 | -0.28 | -0.92 | 30.42 | 30.5 | 30.15 | 969650 |
| 1716932400 | 30.59 | 0.14 | 0.46 | 30.36 | 30.64 | 30.35 | 820173 |
| 1716846000 | 30.45 | 0.08 | 0.26 | 30.34 | 30.54 | 30.34 | 482386 |
| 1716586800 | 30.37 | 0 | 0.00 | 30.45 | 30.45 | 30.07 | 626824 |
| 1716500400 | 30.37 | -0.28 | -0.91 | 30.71 | 30.71 | 30.06 | 1035398 |
| 1716414000 | 30.65 | -0.11 | -0.36 | 30.65 | 30.7 | 30.48 | 857746 |
| 1716327600 | 30.76 | -0.05 | -0.16 | 30.72 | 30.95 | 30.6 | 1870083 |
| 1715982000 | 30.81 | 0.17 | 0.55 | 30.65 | 30.84 | 30.52 | 781571 |
| 1715895600 | 30.64 | 0.15 | 0.49 | 30.54 | 30.76 | 30.54 | 426127 |
| 1715809200 | 30.49 | -0.08 | -0.26 | 30.53 | 30.81 | 30.41 | 750459 |
| 1715722800 | 30.57 | -0.2 | -0.65 | 30.84 | 30.84 | 30.44 | 861514 |
| 1715636400 | 30.77 | 0.19 | 0.62 | 30.61 | 30.79 | 30.47 | 347711 |
| 1715377200 | 30.58 | 0.18 | 0.59 | 30.28 | 30.73 | 30.28 | 568538 |
| 1715290800 | 30.4 | 0.17 | 0.56 | 30.25 | 30.51 | 30.12 | 851601 |
| 1715204400 | 30.23 | 0.13 | 0.43 | 29.99 | 30.37 | 29.9 | 700588 |
| 1715118000 | 30.1 | -0.1 | -0.33 | 30.25 | 30.38 | 29.91 | 850927 |
| 1715031600 | 30.2 | -0.16 | -0.53 | 30.48 | 30.58 | 30.13 | 637820 |
| 1714772400 | 30.36 | -0.04 | -0.13 | 30.47 | 30.47 | 29.97 | 698796 |
| 1714686000 | 30.4 | 0.27 | 0.90 | 30.3 | 30.53 | 29.51 | 865298 |
| 1714599600 | 30.13 | -0.05 | -0.17 | 30.13 | 30.33 | 29.94 | 536832 |
| 1714513200 | 30.18 | -0.2 | -0.66 | 30.35 | 30.55 | 30.14 | 716317 |
| 1714426800 | 30.38 | 0.25 | 0.83 | 30.13 | 30.44 | 30.11 | 590916 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
