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 | -1.76 | -5.52243489175 | 31.87 | 32.04 | 29.96 | 165184 | 31.5250652 | CS |
| 4 | -0.58 | -1.889866406 | 30.69 | 32.04 | 29.95 | 210610 | 31.08492739 | CS |
| 12 | -1.49 | -4.71518987342 | 31.6 | 33.06 | 29.95 | 201340 | 31.59709186 | CS |
| 26 | 4.74 | 18.6834844304 | 25.37 | 33.06 | 24.59 | 240010 | 29.38313711 | CS |
| 52 | 0.99 | 3.39972527473 | 29.12 | 33.8 | 24.59 | 228765 | 29.52224338 | CS |
| 156 | 15.03 | 99.6684350133 | 15.08 | 40.73 | 11.97 | 316118 | 28.02010992 | CS |
| 260 | 23.41 | 349.402985075 | 6.7 | 40.73 | 0.81 | 365655 | 17.13665842 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 31.09 | 0 | 0.00 | 31.09 | 31.09 | 31.09 | 0 |
| 1721338800 | 31.09 | -0.14 | -0.45 | 31.28 | 31.51 | 30.75 | 170483 |
| 1721252400 | 31.23 | -0.68 | -2.13 | 31.93 | 31.95 | 31.01 | 239503 |
| 1721166000 | 31.91 | -0.08 | -0.25 | 31.8 | 32.02 | 31.64 | 123055 |
| 1721079600 | 31.99 | 0.3 | 0.95 | 31.65 | 32.04 | 31.29 | 163886 |
| 1720820400 | 31.69 | 0.21 | 0.67 | 31.87 | 31.9 | 31.55 | 128995 |
| 1720734000 | 31.48 | 0.57 | 1.84 | 31.06 | 31.65 | 30.63 | 146893 |
| 1720647600 | 30.91 | 0.39 | 1.28 | 30.53 | 31.08 | 30.52 | 163097 |
| 1720561200 | 30.52 | -0.79 | -2.52 | 31.12 | 31.37 | 30.36 | 208826 |
| 1720474800 | 31.31 | -0.03 | -0.10 | 31.31 | 31.5 | 31.09 | 106702 |
| 1720215600 | 31.34 | -0.42 | -1.32 | 31.76 | 31.91 | 31.24 | 365465 |
| 1720129200 | 31.76 | 0.14 | 0.44 | 31.8 | 31.88 | 31.64 | 207262 |
| 1720042800 | 31.62 | 0.15 | 0.48 | 31.62 | 31.94 | 31.56 | 142049 |
| 1719956400 | 31.47 | 0.39 | 1.25 | 31.3 | 31.59 | 31.16 | 136405 |
| 1719610800 | 31.08 | 0.13 | 0.42 | 31.23 | 31.29 | 30.78 | 259054 |
| 1719524400 | 30.95 | 0.25 | 0.81 | 30.99 | 31.04 | 30.62 | 264708 |
| 1719438000 | 30.7 | 0.01 | 0.03 | 30.69 | 30.84 | 30.43 | 174841 |
| 1719351600 | 30.69 | -0.39 | -1.25 | 31 | 31 | 30.59 | 229879 |
| 1719265200 | 31.08 | 1.05 | 3.50 | 30.03 | 31.29 | 30.03 | 330629 |
| 1719006000 | 30.03 | -0.68 | -2.21 | 30.69 | 30.8 | 29.95 | 439867 |
| 1718919600 | 30.71 | -0.16 | -0.52 | 30.85 | 31.08 | 30.63 | 149478 |
| 1718833200 | 30.87 | -0.14 | -0.45 | 30.99 | 31.07 | 30.8 | 46535 |
| 1718746800 | 31.01 | 0.13 | 0.42 | 30.91 | 31.25 | 30.3 | 322877 |
| 1718660400 | 30.88 | -0.38 | -1.22 | 31.11 | 31.2 | 30.62 | 189321 |
| 1718401200 | 31.26 | -0.08 | -0.26 | 31.17 | 31.36 | 30.83 | 191668 |
| 1718314800 | 31.34 | -0.93 | -2.88 | 32.25 | 32.25 | 31.14 | 241150 |
| 1718228400 | 32.27 | -0.09 | -0.28 | 32.89 | 32.89 | 32.09 | 161578 |
| 1718142000 | 32.36 | -0.29 | -0.89 | 32.509999 | 32.509999 | 31.97 | 140788 |
| 1718055600 | 32.65 | 1.28 | 4.08 | 31.55 | 32.72 | 31.48 | 175470 |
| 1717796400 | 31.37 | -0.14 | -0.44 | 31.47 | 31.59 | 31.33 | 101999 |
| 1717710000 | 31.51 | 0.4 | 1.29 | 31.11 | 31.7 | 31.11 | 158069 |
| 1717623600 | 31.11 | 0.18 | 0.58 | 31.05 | 31.33 | 30.92 | 86151 |
| 1717537200 | 30.93 | -0.6 | -1.90 | 31.25 | 31.25 | 30.5 | 218353 |
| 1717450800 | 31.53 | -1.26 | -3.84 | 32.909999 | 32.909999 | 31.2 | 432636 |
| 1717191600 | 32.79 | 0.65 | 2.02 | 32.28 | 33.06 | 32.119999 | 313013 |
| 1717105200 | 32.14 | 0.05 | 0.16 | 32.08 | 32.34 | 31.91 | 211489 |
| 1717018800 | 32.09 | -0.53 | -1.62 | 32.42 | 32.7 | 31.97 | 188499 |
| 1716932400 | 32.619999 | 0.33 | 1.02 | 32.4 | 32.72 | 32.39 | 229076 |
| 1716846000 | 32.29 | 0.37 | 1.16 | 32.259999 | 32.299999 | 31.97 | 119620 |
| 1716586800 | 31.92 | -0.1 | -0.31 | 32.06 | 32.22 | 31.85 | 142958 |
| 1716500400 | 32.02 | 0.04 | 0.13 | 32.18 | 32.34 | 31.78 | 139961 |
| 1716414000 | 31.98 | -0.32 | -0.99 | 32.2 | 32.5 | 31.66 | 126626 |
| 1716327600 | 32.299999 | 0.05 | 0.16 | 31.94 | 32.49 | 31.9 | 122085 |
| 1715982000 | 32.25 | 0.4 | 1.26 | 31.9 | 32.35 | 31.72 | 125300 |
| 1715895600 | 31.85 | -0.08 | -0.25 | 31.83 | 32.1 | 31.71 | 95060 |
| 1715809200 | 31.93 | -0.08 | -0.25 | 31.93 | 31.97 | 31.4 | 154660 |
| 1715722800 | 32.009999 | -0.15 | -0.47 | 31.99 | 32.15 | 31.5 | 129249 |
| 1715636400 | 32.159999 | -0.04 | -0.12 | 32.28 | 32.34 | 31.87 | 124740 |
| 1715377200 | 32.2 | -0.51 | -1.56 | 32.79 | 32.82 | 31.78 | 255035 |
| 1715290800 | 32.71 | -0.08 | -0.24 | 32.83 | 33.049999 | 32.64 | 179166 |
| 1715204400 | 32.79 | 0.16 | 0.49 | 32.46 | 32.83 | 32.299999 | 211634 |
| 1715118000 | 32.63 | 0.17 | 0.52 | 32.299999 | 32.99 | 32.299999 | 187190 |
| 1715031600 | 32.46 | 0.41 | 1.28 | 32.009999 | 32.659999 | 32.009999 | 275605 |
| 1714772400 | 32.049999 | 0.07 | 0.22 | 32.25 | 32.4 | 31.52 | 290562 |
| 1714686000 | 31.98 | 1.51 | 4.96 | 31.18 | 32.39 | 30.84 | 411117 |
| 1714599600 | 30.47 | -0.73 | -2.34 | 31.07 | 31.12 | 30.15 | 317672 |
| 1714513200 | 31.2 | -1.04 | -3.23 | 32.2 | 32.2 | 31.18 | 261827 |
| 1714426800 | 32.24 | 0.26 | 0.81 | 32.17 | 32.4 | 31.9 | 255063 |
| 1714167600 | 31.98 | 0.4 | 1.27 | 31.6 | 32.06 | 31.52 | 192845 |
| 1714081200 | 31.58 | 0.78 | 2.53 | 30.74 | 31.66 | 30.35 | 295343 |
| 1713994800 | 30.8 | 0.42 | 1.38 | 30.49 | 30.98 | 30.47 | 318022 |
| 1713908400 | 30.38 | 0.98 | 3.33 | 29.49 | 30.57 | 29.24 | 540971 |
| 1713822000 | 29.4 | 0.25 | 0.86 | 28.98 | 29.47 | 28.68 | 186782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
