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 | 0.33 | 1.02580043519 | 32.17 | 32.68 | 32.1 | 76673 | 32.44922461 | CS |
| 4 | 1.56 | 5.04201680672 | 30.94 | 32.68 | 30.92 | 136426 | 31.9098242 | CS |
| 12 | 3.93 | 13.7556877844 | 28.57 | 32.68 | 28.37 | 82013 | 30.95120443 | CS |
| 26 | 6.22 | 23.6681887367 | 26.28 | 32.68 | 26.1 | 75677 | 29.58681082 | CS |
| 52 | 11.33 | 53.5191308455 | 21.17 | 32.68 | 21.12 | 67389 | 27.5189517 | CS |
| 156 | 13.3 | 69.2708333333 | 19.2 | 32.68 | 17.01 | 56363 | 22.73433961 | CS |
| 260 | 14.75 | 83.0985915493 | 17.75 | 32.68 | 15.65 | 62388 | 20.92629867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740609600 | 32.5 | 0.11 | 0.34 | 32.34 | 32.5 | 32.229999 | 47475 |
| 1740523200 | 32.39 | -0.29 | -0.89 | 32.58 | 32.6 | 32.1 | 111697 |
| 1740436800 | 32.68 | 0.3 | 0.93 | 32.5 | 32.68 | 32.35 | 97918 |
| 1740177600 | 32.38 | 0.13 | 0.40 | 32.35 | 32.45 | 32.15 | 52039 |
| 1740091200 | 32.25 | -0.03 | -0.09 | 32.17 | 32.33 | 32.17 | 74238 |
| 1740004800 | 32.28 | 0.22 | 0.69 | 32.14 | 32.29 | 32.1 | 90903 |
| 1739918400 | 32.06 | 0.38 | 1.20 | 32.18 | 32.18 | 32.04 | 253960 |
| 1739572800 | 31.68 | -0.55 | -1.71 | 32.159999 | 32.159999 | 31.55 | 146053 |
| 1739486400 | 32.229999 | 0.19 | 0.59 | 32.189999 | 32.299999 | 32.09 | 105685 |
| 1739400000 | 32.04 | 0.02 | 0.06 | 32.07 | 32.13 | 31.98 | 93201 |
| 1739313600 | 32.02 | -0.08 | -0.25 | 32.07 | 32.17 | 32 | 122614 |
| 1739227200 | 32.1 | 0.47 | 1.49 | 32.08 | 32.2 | 32.03 | 272679 |
| 1738968000 | 31.63 | -0.02 | -0.06 | 31.83 | 31.99 | 31.63 | 85196 |
| 1738881600 | 31.65 | -0.14 | -0.44 | 31.8 | 31.8 | 31.54 | 58867 |
| 1738795200 | 31.79 | 0.2 | 0.63 | 31.67 | 31.9 | 31.67 | 149212 |
| 1738708800 | 31.59 | -0.19 | -0.60 | 31.63 | 31.66 | 31.47 | 92828 |
| 1738622400 | 31.78 | 0.3 | 0.95 | 31.94 | 32.119999 | 31.66 | 313647 |
| 1738363200 | 31.48 | 0.25 | 0.80 | 31.48 | 31.61 | 31.16 | 236977 |
| 1738276800 | 31.23 | 0.51 | 1.66 | 30.94 | 31.49 | 30.92 | 186911 |
| 1738190400 | 30.72 | -0.03 | -0.10 | 30.83 | 30.83 | 30.6 | 121478 |
| 1738104000 | 30.75 | 0.32 | 1.05 | 30.54 | 30.77 | 30.54 | 55377 |
| 1738017600 | 30.43 | -0.3 | -0.98 | 30.58 | 30.6 | 30.36 | 91604 |
| 1737758400 | 30.73 | 0.14 | 0.46 | 30.75 | 30.86 | 30.7 | 42270 |
| 1737672000 | 30.59 | -0.05 | -0.16 | 30.53 | 30.6 | 30.46 | 60327 |
| 1737585600 | 30.64 | 0.27 | 0.89 | 30.51 | 30.67 | 30.51 | 141780 |
| 1737499200 | 30.37 | 0.59 | 1.98 | 30.36 | 30.44 | 30.3 | 85498 |
| 1737412800 | 29.78 | -0.4 | -1.33 | 30.6 | 30.75 | 29.5 | 129909 |
| 1737153600 | 30.18 | -0.04 | -0.13 | 30.21 | 30.27 | 30.15 | 62463 |
| 1737067200 | 30.22 | 0.37 | 1.24 | 30.13 | 30.25 | 30.13 | 52910 |
| 1736980800 | 29.85 | 0.23 | 0.78 | 29.72 | 29.85 | 29.59 | 26431 |
| 1736894400 | 29.62 | 0.06 | 0.20 | 29.54 | 29.66 | 29.51 | 44748 |
| 1736808000 | 29.56 | -0.38 | -1.27 | 29.63 | 29.67 | 29.51 | 38163 |
| 1736548800 | 29.94 | -0.06 | -0.20 | 29.78 | 30.02 | 29.73 | 51474 |
| 1736462400 | 30 | 0.52 | 1.76 | 29.5 | 30 | 29.5 | 27834 |
| 1736376000 | 29.48 | 0.21 | 0.72 | 29.49 | 29.53 | 29.36 | 24967 |
| 1736289600 | 29.27 | 0.24 | 0.83 | 29.28 | 29.33 | 29.18 | 28516 |
| 1736203200 | 29.03 | -0.32 | -1.09 | 28.97 | 29.17 | 28.95 | 25242 |
| 1735944000 | 29.35 | -0.13 | -0.44 | 29.39 | 29.42 | 29.35 | 25760 |
| 1735857600 | 29.48 | 0.5 | 1.73 | 29.35 | 29.51 | 29.35 | 46461 |
| 1735684800 | 28.98 | 0.25 | 0.87 | 28.9 | 29.04 | 28.9 | 22478 |
| 1735598400 | 28.73 | -0.28 | -0.97 | 28.97 | 28.97 | 28.72 | 63993 |
| 1735339200 | 29.01 | 0.09 | 0.31 | 28.93 | 29.08 | 28.93 | 13013 |
| 1735069200 | 28.92 | 0.06 | 0.21 | 28.89 | 28.94 | 28.86 | 17851 |
| 1734993600 | 28.86 | -0.17 | -0.59 | 29.03 | 29.06 | 28.86 | 13165 |
| 1734734400 | 29.03 | 0.28 | 0.97 | 28.9 | 29.11 | 28.9 | 26298 |
| 1734648000 | 28.75 | -0.09 | -0.31 | 28.66 | 28.75 | 28.57 | 45887 |
| 1734561600 | 28.84 | -0.32 | -1.10 | 29.12 | 29.14 | 28.72 | 54859 |
| 1734475200 | 29.16 | -0.01 | -0.03 | 29.09 | 29.19 | 29.03 | 47509 |
| 1734388800 | 29.17 | 0.11 | 0.38 | 29.14 | 29.18 | 29.05 | 77543 |
| 1734129600 | 29.06 | -0.32 | -1.09 | 29.16 | 29.24 | 29.06 | 60111 |
| 1734043200 | 29.38 | -0.3 | -1.01 | 29.4 | 29.4 | 29.26 | 43568 |
| 1733956800 | 29.68 | 0.27 | 0.92 | 29.48 | 29.69 | 29.45 | 64070 |
| 1733870400 | 29.41 | 0.41 | 1.41 | 29.29 | 29.42 | 29.29 | 84562 |
| 1733784000 | 29 | 0.37 | 1.29 | 28.8 | 29.04 | 28.8 | 68345 |
| 1733524800 | 28.63 | 0.21 | 0.74 | 28.51 | 28.72 | 28.51 | 54822 |
| 1733438400 | 28.42 | -0.26 | -0.91 | 28.57 | 28.57 | 28.37 | 59360 |
| 1733352000 | 28.68 | 0.14 | 0.49 | 28.62 | 28.7 | 28.61 | 28907 |
| 1733265600 | 28.54 | 0.1 | 0.35 | 28.56 | 28.6 | 28.46 | 22558 |
| 1733179200 | 28.44 | -0.16 | -0.56 | 28.57 | 28.63 | 28.44 | 44875 |
| 1732920000 | 28.6 | 0.12 | 0.42 | 28.63 | 28.7 | 28.54 | 34433 |
| 1732833600 | 28.48 | 0.04 | 0.14 | 28.37 | 28.5 | 28.37 | 41676 |
| 1732747200 | 28.44 | -0.01 | -0.04 | 28.65 | 28.66 | 28.41 | 37496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
