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 | 0.23 | 0.738599871548 | 31.14 | 32.2 | 30.42 | 736988 | 31.21938113 | CS |
| 4 | 6.87 | 28.0408163265 | 24.5 | 32.4 | 23.83 | 723806 | 30.68833388 | CS |
| 12 | 8.17 | 35.2155172414 | 23.2 | 32.4 | 21.86 | 453981 | 28.83450277 | CS |
| 26 | 11.83 | 60.5424769703 | 19.54 | 32.4 | 16.45 | 324396 | 26.30846619 | CS |
| 52 | 22.36 | 248.168701443 | 9.01 | 32.4 | 8.73 | 275025 | 22.36897447 | CS |
| 156 | 22.36 | 248.168701443 | 9.01 | 32.4 | 8.73 | 275025 | 22.36897447 | CS |
| 260 | 0 | 0 | 0 | 31.57 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726263600 | 31.37 | 0.22 | 0.71 | 31.12 | 31.57 | 31.12 | 324643 |
| 1726177200 | 31.15 | 0.38 | 1.23 | 30.71 | 31.39 | 30.71 | 269542 |
| 1726090800 | 30.77 | 0.12 | 0.39 | 30.57 | 30.87 | 30.51 | 213878 |
| 1726004400 | 30.65 | -0.23 | -0.74 | 30.66 | 30.9 | 30.42 | 314074 |
| 1725918000 | 30.88 | 0.08 | 0.26 | 30.81 | 31.01 | 30.74 | 569856 |
| 1725658800 | 30.8 | -0.09 | -0.29 | 30.96 | 31.11 | 30.71 | 930831 |
| 1725572400 | 30.89 | 0.2 | 0.65 | 30.53 | 31.03 | 30.53 | 506440 |
| 1725486000 | 30.69 | -0.03 | -0.10 | 30.51 | 31.08 | 30.51 | 602310 |
| 1725399600 | 30.72 | -1.36 | -4.24 | 31.43 | 31.5 | 30.66 | 610497 |
| 1725054000 | 32.08 | 0.23 | 0.72 | 31.83 | 32.09 | 31.74 | 497861 |
| 1724967600 | 31.85 | 0.08 | 0.25 | 31.6 | 32 | 31.6 | 234648 |
| 1724881200 | 31.77 | -0.22 | -0.69 | 31.79 | 31.83 | 31.64 | 269849 |
| 1724794800 | 31.99 | 0.06 | 0.19 | 31.91 | 32.2 | 31.91 | 756634 |
| 1724708400 | 31.93 | 0 | 0.00 | 31.93 | 31.93 | 31.93 | 0 |
| 1724449200 | 31.93 | 0.25 | 0.79 | 31.51 | 32.049999 | 31.48 | 621194 |
| 1724362800 | 31.68 | 0.05 | 0.16 | 31.37 | 31.71 | 31.37 | 694372 |
| 1724276400 | 31.63 | 0.26 | 0.83 | 31.17 | 31.75 | 31.17 | 715873 |
| 1724190000 | 31.37 | 0.21 | 0.67 | 31.21 | 31.53 | 31.15 | 1029017 |
| 1724103600 | 31.16 | 0.16 | 0.52 | 30.98 | 31.2 | 30.86 | 757803 |
| 1723844400 | 31 | -0.26 | -0.83 | 31.14 | 31.15 | 30.95 | 3671098 |
| 1723758000 | 31.26 | 0.37 | 1.20 | 30.82 | 31.47 | 30.75 | 1589436 |
| 1723671600 | 30.89 | -0.03 | -0.10 | 30.88 | 31.06 | 30.76 | 398367 |
| 1723585200 | 30.92 | -0.12 | -0.39 | 31.09 | 31.16 | 30.85 | 381229 |
| 1723498800 | 31.04 | 0 | 0.00 | 31 | 31.14 | 30.85 | 593896 |
| 1723239600 | 31.04 | 0.14 | 0.45 | 31.1 | 31.1 | 30.86 | 650705 |
| 1723153200 | 30.9 | 0.3 | 0.98 | 30.93 | 31.05 | 30.54 | 780248 |
| 1723066800 | 30.6 | -0.36 | -1.16 | 31.37 | 31.37 | 30.58 | 592308 |
| 1722980400 | 30.96 | -0.43 | -1.37 | 31.31 | 31.31 | 29.88 | 1716670 |
| 1722634800 | 31.39 | -0.07 | -0.22 | 31.1 | 31.5 | 31.1 | 1328733 |
| 1722548400 | 31.46 | -0.49 | -1.53 | 31.9 | 31.97 | 31.4 | 1165177 |
| 1722462000 | 31.95 | -0.05 | -0.16 | 31.75 | 32.2 | 31.75 | 2996838 |
| 1722375600 | 32 | 2.58 | 8.77 | 31.52 | 32.4 | 31.51 | 6244658 |
| 1722289200 | 29.42 | 0.52 | 1.80 | 29 | 29.46 | 28.75 | 162572 |
| 1722030000 | 28.9 | 0.58 | 2.05 | 28.42 | 28.9 | 28.3 | 370296 |
| 1721943600 | 28.32 | -0.63 | -2.18 | 28.47 | 28.85 | 27.78 | 275211 |
| 1721857200 | 28.95 | 0.28 | 0.98 | 28.77 | 29.5 | 28.68 | 503880 |
| 1721770800 | 28.67 | 0.39 | 1.38 | 28.05 | 28.7 | 27.85 | 368316 |
| 1721684400 | 28.28 | -0.29 | -1.02 | 28.66 | 29.5 | 27.87 | 318676 |
| 1721425200 | 28.57 | 0 | 0.00 | 28.57 | 28.57 | 28.57 | 0 |
| 1721338800 | 28.57 | -0.59 | -2.02 | 29.34 | 29.34 | 27.85 | 356758 |
| 1721252400 | 29.16 | -0.83 | -2.77 | 29.75 | 30.13 | 28.77 | 252335 |
| 1721166000 | 29.99 | -0.37 | -1.22 | 30.36 | 30.49 | 29.5 | 533921 |
| 1721079600 | 30.36 | 2.38 | 8.51 | 28.21 | 31.1 | 28.2 | 1012527 |
| 1720820400 | 27.98 | 1.75 | 6.67 | 26.45 | 29.27 | 26.18 | 1150763 |
| 1720734000 | 26.23 | -0.25 | -0.94 | 26.6 | 26.6 | 25.91 | 72892 |
| 1720647600 | 26.48 | 0.05 | 0.19 | 26.45 | 26.7 | 26.15 | 84665 |
| 1720561200 | 26.43 | 0.06 | 0.23 | 26.34 | 26.71 | 26.27 | 152080 |
| 1720474800 | 26.37 | -0.71 | -2.62 | 26.9 | 27.17 | 26.16 | 107457 |
| 1720215600 | 27.08 | 0.15 | 0.56 | 27 | 27.64 | 26.95 | 369034 |
| 1720129200 | 26.93 | 0.62 | 2.36 | 26.5 | 26.96 | 26.26 | 100747 |
| 1720042800 | 26.31 | 0.56 | 2.17 | 26 | 26.75 | 25.89 | 239088 |
| 1719956400 | 25.75 | 0.67 | 2.67 | 25.09 | 25.83 | 25.09 | 352878 |
| 1719610800 | 25.08 | 0.04 | 0.16 | 25.25 | 25.8 | 24.97 | 285382 |
| 1719524400 | 25.04 | 0.07 | 0.28 | 25.02 | 25.3 | 24.87 | 194931 |
| 1719438000 | 24.97 | 0.45 | 1.84 | 24.49 | 25.08 | 24.48 | 125431 |
| 1719351600 | 24.52 | -0.12 | -0.49 | 24.41 | 24.72 | 24.4 | 141694 |
| 1719265200 | 24.64 | 0.05 | 0.20 | 24.57 | 24.77 | 24.34 | 250998 |
| 1719006000 | 24.59 | -0.34 | -1.36 | 24.5 | 24.73 | 23.83 | 322782 |
| 1718919600 | 24.93 | -0.14 | -0.56 | 24.9 | 25.84 | 24.74 | 312517 |
| 1718833200 | 25.07 | 0.28 | 1.13 | 24.97 | 25.19 | 24.89 | 119372 |
| 1718746800 | 24.79 | 0.45 | 1.85 | 24.02 | 24.92 | 24.02 | 167417 |
| 1718660400 | 24.34 | -0.27 | -1.10 | 24.26 | 24.5 | 23.95 | 330146 |
| 1718401200 | 24.61 | 0.56 | 2.33 | 24.01 | 24.68 | 23.98 | 318524 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
