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 | 0.41 | 1.30158730159 | 31.5 | 31.91 | 31.4 | 195 | 31.47777778 | DR |
| 4 | 1.79 | 5.94289508632 | 30.12 | 32.15 | 29.88 | 368 | 30.81626906 | DR |
| 12 | 2.75 | 9.43072702332 | 29.16 | 32.4 | 28.47 | 309 | 30.40098144 | DR |
| 26 | 11.01 | 52.6794258373 | 20.9 | 32.4 | 20.76 | 223 | 29.64129073 | DR |
| 52 | 2.2 | 7.40491417031 | 29.71 | 32.4 | 13.52 | 354 | 21.68605847 | DR |
| 156 | 7.66399964 | 31.6093356686 | 24.24600036 | 32.4 | 13.52 | 275 | 21.8288778 | DR |
| 260 | 14.62399974 | 84.6002517647 | 17.28600026 | 32.4 | 13.52 | 262 | 21.88762498 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 31.91 | 0.51 | 1.62 | 31.91 | 31.91 | 31.91 | 130 |
| 1732224600 | 31.4 | -0.1 | -0.32 | 31.4 | 31.4 | 31.4 | 130 |
| 1732051800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 245 |
| 1731965340 | 31.5 | 0.02 | 0.06 | 31.5 | 31.5 | 31.5 | 210 |
| 1731619800 | 31.48 | -0.67 | -2.08 | 31.48 | 31.48 | 31.48 | 270 |
| 1731533400 | 32.15 | 0.23 | 0.72 | 32.15 | 32.15 | 32.15 | 290 |
| 1731446940 | 31.92 | 0.17 | 0.54 | 30.71 | 31.92 | 30.71 | 312 |
| 1731360540 | 31.75 | 0.13 | 0.41 | 32 | 32 | 31.75 | 295 |
| 1731101400 | 31.62 | 0.84 | 2.73 | 31.45 | 31.62 | 31.45 | 303 |
| 1731014940 | 30.78 | -1.07 | -3.36 | 30.78 | 30.78 | 30.78 | 520 |
| 1730928600 | 31.85 | 1.97 | 6.59 | 31.59 | 31.85 | 31.59 | 308 |
| 1730842200 | 29.88 | -0.12 | -0.40 | 29.88 | 29.88 | 29.88 | 380 |
| 1730755800 | 30 | -0.57 | -1.86 | 30 | 30 | 30 | 340 |
| 1730496600 | 30.57 | -0.09 | -0.29 | 30.57 | 30.57 | 30.57 | 200 |
| 1730410200 | 30.66 | -0.24 | -0.78 | 30.66 | 30.66 | 30.66 | 160 |
| 1730323800 | 30.9 | 0.2 | 0.65 | 30.9 | 30.9 | 30.9 | 160 |
| 1730237340 | 30.7 | 0.35 | 1.15 | 30.7 | 30.7 | 30.7 | 160 |
| 1730151000 | 30.35 | 0.26 | 0.86 | 30.35 | 30.35 | 30.35 | 1140 |
| 1729891800 | 30.09 | -2.31 | -7.13 | 30.12 | 30.12 | 30.06 | 1200 |
| 1729805400 | 32.4 | 0.72 | 2.27 | 32.4 | 32.4 | 32.4 | 130 |
| 1729719000 | 31.68 | 0.08 | 0.25 | 31.6 | 31.68 | 31.56 | 15 |
| 1729632600 | 31.6 | 0.15 | 0.48 | 31.5 | 31.6 | 31.5 | 121 |
| 1729546140 | 31.45 | 0.61 | 1.98 | 31.47 | 31.47 | 31.37 | 105 |
| 1729287000 | 30.84 | -0.09 | -0.29 | 30.84 | 30.84 | 30.84 | 130 |
| 1729200540 | 30.93 | -0.5 | -1.59 | 31.23 | 31.23 | 30.91 | 54 |
| 1729114140 | 31.43 | -0.17 | -0.54 | 31.68 | 31.92 | 31.43 | 143 |
| 1729027740 | 31.6 | 1.18 | 3.88 | 31.44 | 31.6 | 31.44 | 271 |
| 1728941340 | 30.42 | -0.18 | -0.59 | 30.42 | 30.42 | 30.42 | 340 |
| 1728682200 | 30.6 | 0.82 | 2.75 | 30 | 30.85 | 30 | 545 |
| 1728595740 | 29.78 | -0.31 | -1.03 | 29.78 | 29.78 | 29.78 | 430 |
| 1728509400 | 30.09 | 1.15 | 3.97 | 30.09 | 30.09 | 30.09 | 410 |
| 1728422940 | 28.94 | 0.14 | 0.49 | 28.94 | 28.94 | 28.94 | 400 |
| 1728336600 | 28.8 | -0.27 | -0.93 | 28.8 | 28.8 | 28.8 | 520 |
| 1728077400 | 29.07 | 0.07 | 0.24 | 28.95 | 29.07 | 28.95 | 865 |
| 1727990940 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1727904540 | 29 | 0.38 | 1.33 | 29 | 29 | 29 | 320 |
| 1727818200 | 28.62 | -0.31 | -1.07 | 28.6 | 28.62 | 28.6 | 220 |
| 1727731800 | 28.93 | -0.29 | -0.99 | 28.47 | 28.93 | 28.47 | 101 |
| 1727472600 | 29.22 | 0 | 0.00 | 29.22 | 29.22 | 29.22 | 0 |
| 1727386200 | 29.22 | 0 | 0.00 | 29.22 | 29.22 | 29.22 | 0 |
| 1727299800 | 29.22 | 0 | 0.00 | 29.22 | 29.22 | 29.22 | 0 |
| 1727213400 | 29.22 | 0 | 0.00 | 29.22 | 29.22 | 29.22 | 0 |
| 1727127000 | 29.22 | 0 | 0.00 | 29.22 | 29.22 | 29.22 | 0 |
| 1726867800 | 29.22 | 0 | 0.00 | 29.22 | 29.22 | 29.22 | 0 |
| 1726781400 | 29.22 | 0.06 | 0.21 | 29.22 | 29.22 | 29.22 | 4 |
| 1726695000 | 29.16 | 0 | 0.00 | 29.16 | 29.16 | 29.16 | 0 |
| 1726608600 | 29.16 | 0.9 | 3.18 | 29.16 | 29.16 | 29.16 | 1 |
| 1726522140 | 28.26 | 0 | 0.00 | 28.26 | 28.26 | 28.26 | 0 |
| 1726262940 | 28.26 | 0 | 0.00 | 28.26 | 28.26 | 28.26 | 0 |
| 1726176540 | 28.26 | 0 | 0.00 | 28.26 | 28.26 | 28.26 | 0 |
| 1726090140 | 28.26 | 0 | 0.00 | 28.26 | 28.26 | 28.26 | 0 |
| 1726003740 | 28.26 | 0 | 0.00 | 28.26 | 28.26 | 28.26 | 0 |
| 1725917340 | 28.26 | 0 | 0.00 | 28.26 | 28.26 | 28.26 | 0 |
| 1725658140 | 28.26 | 0 | 0.00 | 28.26 | 28.26 | 28.26 | 0 |
| 1725571740 | 28.26 | 0 | 0.00 | 28.26 | 28.26 | 28.26 | 0 |
| 1725485340 | 28.26 | 0 | 0.00 | 28.26 | 28.26 | 28.26 | 0 |
| 1725398940 | 28.26 | 0 | 0.00 | 28.26 | 28.26 | 28.26 | 0 |
| 1725312540 | 28.26 | 0 | 0.00 | 28.26 | 28.26 | 28.26 | 0 |
| 1725053340 | 28.26 | 0 | 0.00 | 28.26 | 28.26 | 28.26 | 0 |
| 1724966940 | 28.26 | 0 | 0.00 | 28.26 | 28.26 | 28.26 | 0 |
| 1724880540 | 28.26 | 0 | 0.00 | 28.26 | 28.26 | 28.26 | 0 |
| 1724794140 | 28.26 | 0 | 0.00 | 28.26 | 28.26 | 28.26 | 0 |
| 1724707740 | 28.26 | 1.71 | 6.44 | 27.99 | 28.26 | 27.99 | 36 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
