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 | 1.25 | 4.01670951157 | 31.12 | 32.44 | 30.8955 | 23765 | 31.67602817 | DR |
| 4 | -10.31 | -24.1565135895 | 42.68 | 43.1 | 30.8955 | 15042 | 32.89531952 | DR |
| 12 | -10.21 | -23.978393612 | 42.58 | 45.6 | 30.8955 | 7948 | 36.56494093 | DR |
| 26 | -4.94 | -13.2404181185 | 37.31 | 45.6 | 30.8955 | 6903 | 37.15417603 | DR |
| 52 | 0.52 | 1.63265306122 | 31.85 | 45.6 | 30.8955 | 8450 | 35.5752172 | DR |
| 156 | -42.2 | -56.5911224353 | 74.57 | 80.35 | 23.04 | 24918 | 38.20810332 | DR |
| 260 | -35.19 | -52.0870337478 | 67.56 | 95.5 | 23.04 | 20384 | 45.9541014 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 31.59 | -0.63 | -1.96 | 31.74 | 31.84 | 31.52 | 16880 |
| 1732573560 | 32.2215 | 0.68 | 2.14 | 31.97 | 32.439999 | 31.9484 | 37544 |
| 1732314000 | 31.545 | 0.3 | 0.94 | 31.7 | 32.119 | 31.45 | 29567 |
| 1732227900 | 31.25 | -0.01 | -0.02 | 31.09 | 32.299999 | 31.028 | 24386 |
| 1732141740 | 31.257 | -1.03 | -3.20 | 31.12 | 31.53 | 30.8955 | 10848 |
| 1732054800 | 32.29 | 0.54 | 1.70 | 31.8705 | 32.52 | 31.8705 | 20363 |
| 1731968640 | 31.75 | -0.16 | -0.50 | 31.64 | 32.1907 | 31.58 | 30408 |
| 1731709260 | 31.91 | -0.11 | -0.34 | 32.07 | 32.509 | 31.78 | 12728 |
| 1731622800 | 32.02 | 0.07 | 0.22 | 31.39 | 32.63 | 31.39 | 17499 |
| 1731536760 | 31.95 | -0.66 | -2.02 | 31.84 | 32.61 | 31.5845 | 13192 |
| 1731450480 | 32.61 | -1.18 | -3.48 | 32.795 | 32.939999 | 32.475 | 17043 |
| 1731363600 | 33.785 | 0.03 | 0.08 | 33.91 | 34.2 | 33.6 | 12008 |
| 1731104400 | 33.7589 | -1.06 | -3.05 | 34.19 | 34.22 | 33.69 | 4907 |
| 1731018540 | 34.82 | -0.31 | -0.87 | 35.02 | 35.2395 | 34.734 | 11478 |
| 1730931600 | 35.125 | -2.92 | -7.66 | 36.08 | 36.08 | 34.09 | 6264 |
| 1730845680 | 38.04 | 0.46 | 1.22 | 38.045 | 38.265 | 37.53 | 14409 |
| 1730759160 | 37.58 | -0.2 | -0.53 | 38 | 38.17 | 37.55 | 5972 |
| 1730496420 | 37.78 | 0.19 | 0.51 | 38.26 | 38.35 | 37.68 | 6114 |
| 1730409780 | 37.59 | -3.36 | -8.21 | 38.47 | 38.47 | 37.281 | 6934 |
| 1730323500 | 40.95 | -0.19 | -0.46 | 42.68 | 43.1 | 40.9 | 2697 |
| 1730237280 | 41.14 | -0.68 | -1.62 | 41.13 | 41.7175 | 41.06 | 7046 |
| 1730150880 | 41.8195 | 1.12 | 2.75 | 41.034 | 42.04 | 41.034 | 4829 |
| 1729891500 | 40.7 | 0.32 | 0.79 | 40.94 | 40.94 | 40.7 | 1808 |
| 1729805160 | 40.38 | -0.97 | -2.33 | 41.14 | 41.56 | 40.38 | 1491 |
| 1729718940 | 41.345 | -0.04 | -0.08 | 41.53 | 41.53 | 41.345 | 1176 |
| 1729632300 | 41.38 | -1.8 | -4.17 | 42.08 | 42.08 | 41.38 | 11215 |
| 1729545600 | 43.18 | -0.61 | -1.39 | 42.61 | 43.18 | 42.61 | 1442 |
| 1729286400 | 43.79 | -0.92 | -2.06 | 43.35 | 44.09 | 43.33 | 6469 |
| 1729200000 | 44.71 | 0 | 0.00 | 44.75 | 45.31 | 44.5 | 3426 |
| 1729113960 | 44.71 | 1.64 | 3.81 | 44.61 | 45.6 | 44.61 | 3671 |
| 1729027680 | 43.07 | 0.95 | 2.26 | 43.17 | 43.44 | 42.77 | 4584 |
| 1728941220 | 42.12 | -0.27 | -0.64 | 41.52 | 42.12 | 41.52 | 4257 |
| 1728681900 | 42.3924 | 0.87 | 2.09 | 41.43 | 42.43 | 41.43 | 9764 |
| 1728595560 | 41.525 | -0.47 | -1.11 | 41.23 | 41.7175 | 41.09 | 1763 |
| 1728508800 | 41.99 | -0.59 | -1.39 | 42.034 | 42.87 | 41.99 | 1463 |
| 1728422580 | 42.5799 | -0.07 | -0.16 | 42.76 | 42.76 | 42.17 | 4110 |
| 1728336000 | 42.65 | -1.46 | -3.30 | 42.96 | 42.96 | 42.6125 | 17453 |
| 1728077220 | 44.106 | 0.51 | 1.18 | 43.94 | 44.106 | 43.94 | 1494 |
| 1727990760 | 43.592 | 0.28 | 0.64 | 43.592 | 43.592 | 43.592 | 362 |
| 1727904000 | 43.315 | -0.55 | -1.25 | 43.08 | 43.8645 | 42.865 | 12297 |
| 1727818140 | 43.865 | -0.35 | -0.80 | 43.865 | 43.865 | 43.865 | 892 |
| 1727731380 | 44.2175 | -0.63 | -1.40 | 44.01 | 44.2175 | 44.01 | 837 |
| 1727472000 | 44.846 | 0.5 | 1.12 | 44.53 | 44.846 | 44.53 | 908 |
| 1727386200 | 44.35 | 0.66 | 1.51 | 44.24 | 45.02 | 44.24 | 1845 |
| 1727299200 | 43.69 | -1.8 | -3.96 | 44.03 | 44.24 | 43.69 | 1143 |
| 1727212800 | 45.49 | 0.28 | 0.62 | 45.055 | 45.5185 | 45.01 | 1994 |
| 1727126940 | 45.21 | 0.35 | 0.78 | 45.01 | 45.21 | 44.825 | 1688 |
| 1726867200 | 44.86 | -0.26 | -0.58 | 44.86 | 44.86 | 44.86 | 971 |
| 1726781220 | 45.121 | 0.12 | 0.27 | 44.849 | 45.121 | 44.849 | 1248 |
| 1726694460 | 45 | 0.35 | 0.78 | 44.66 | 45 | 44.32 | 1157 |
| 1726608240 | 44.65 | 0.5 | 1.13 | 44.45 | 44.7445 | 44.09 | 1523 |
| 1726521720 | 44.15 | 0.94 | 2.18 | 43.83 | 44.37 | 43.82 | 8530 |
| 1726262940 | 43.21 | 0.76 | 1.79 | 43.42 | 43.82 | 43.21 | 12389 |
| 1726176540 | 42.45 | 0.28 | 0.66 | 42.46 | 42.46 | 42.45 | 1019 |
| 1726090140 | 42.17 | -0.64 | -1.49 | 41.97 | 42.52 | 41.88 | 2742 |
| 1726003500 | 42.81 | 0.34 | 0.80 | 42.58 | 42.81 | 42.155 | 4479 |
| 1725917160 | 42.47 | 0.27 | 0.64 | 41.81 | 42.52 | 41.81 | 21276 |
| 1725658020 | 42.198 | -0.58 | -1.36 | 42.4 | 42.4 | 41.886 | 2012 |
| 1725571440 | 42.7795 | 1.11 | 2.66 | 42.84 | 43.15 | 42.6 | 7253 |
| 1725485040 | 41.67 | -1.68 | -3.88 | 42.58 | 42.73 | 41.67 | 1990 |
| 1725398880 | 43.35 | -1.16 | -2.61 | 43.55 | 43.628 | 43.21 | 5870 |
| 1725053340 | 44.51 | 0.25 | 0.58 | 43.672 | 44.51 | 43.17 | 1706 |
| 1724966400 | 44.255 | 0.65 | 1.48 | 43.97 | 44.255 | 43.97 | 786 |
| 1724880360 | 43.61 | -0.39 | -0.89 | 43.61 | 43.61 | 43.61 | 616 |
| 1724794080 | 44 | -1.34 | -2.96 | 43.8 | 44.0928 | 43.75 | 8492 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
