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 | -1.7624 | -5.12176692822 | 34.41 | 34.41 | 32.6476 | 1346 | 33.38955917 | SP |
| 4 | -0.5424 | -1.63422717686 | 33.19 | 35.6591 | 32.6476 | 7318 | 33.36211235 | SP |
| 12 | 2.0176 | 6.58700620307 | 30.63 | 35.6591 | 30.61 | 6124 | 33.57446507 | SP |
| 26 | 0.5476 | 1.70591900312 | 32.1 | 35.6591 | 29.49 | 13822 | 33.37244805 | SP |
| 52 | -1.0024 | -2.97890044577 | 33.65 | 35.6591 | 24.93 | 10167 | 32.20009086 | SP |
| 156 | 2.8676 | 9.62928139691 | 29.78 | 36.51 | 24.93 | 11273 | 31.52379962 | SP |
| 260 | 2.8676 | 9.62928139691 | 29.78 | 36.51 | 24.93 | 11273 | 31.52379962 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 32.647599 | -1.07 | -3.17 | 33.479999 | 33.479999 | 32.647599 | 1772 |
| 1721773800 | 33.7168 | -0.06 | -0.19 | 33.7 | 33.83 | 33.7 | 368 |
| 1721687400 | 33.78 | 0.79 | 2.39 | 33.49 | 33.78 | 33.42 | 2216 |
| 1721428200 | 32.9926 | -0.59 | -1.77 | 33.369999 | 33.369999 | 32.9926 | 232 |
| 1721341800 | 33.5862 | -0.58 | -1.68 | 34.41 | 34.41 | 33.509999 | 2142 |
| 1721255400 | 34.1618 | -1.5 | -4.20 | 34.81 | 34.81 | 34.1618 | 5484 |
| 1721169000 | 35.6591 | 0.85 | 2.46 | 35.1 | 35.6591 | 35.075 | 1859 |
| 1721082600 | 34.8043 | -0.33 | -0.93 | 34.8 | 34.9 | 34.7501 | 5603 |
| 1720823400 | 35.1302 | 0.45 | 1.30 | 34.87 | 35.28 | 34.87 | 6539 |
| 1720737000 | 34.68 | 0.4 | 1.18 | 34.73 | 35.1 | 34.475 | 9383 |
| 1720650600 | 34.2757 | 0.48 | 1.41 | 34 | 34.2757 | 34 | 1439 |
| 1720564200 | 33.7999 | 0.04 | 0.11 | 33.83 | 33.8739 | 33.67 | 1106 |
| 1720477800 | 33.762 | 0.2 | 0.58 | 33.68 | 33.805 | 33.64 | 1162 |
| 1720218600 | 33.5662 | 0.06 | 0.17 | 33.66 | 33.66 | 33.49 | 8496 |
| 1720040640 | 33.5099 | 0.53 | 1.59 | 33.17 | 33.5099 | 33.17 | 1069 |
| 1719959400 | 32.984099 | 0.18 | 0.55 | 32.759999 | 32.984099 | 32.759999 | 3446 |
| 1719873000 | 32.8046 | -0.24 | -0.73 | 32.979999 | 32.979999 | 32.78 | 77038 |
| 1719613800 | 33.0443 | 0 | 0.00 | 33.0443 | 33.0443 | 33.0443 | 0 |
| 1719527400 | 33.0443 | -0.1 | -0.31 | 33.189999 | 33.189999 | 32.92 | 2364 |
| 1719441000 | 33.1469 | -0.24 | -0.73 | 33.32 | 33.32 | 33.06 | 16441 |
| 1719354600 | 33.3898 | -0.06 | -0.19 | 33.299999 | 33.46 | 33.299999 | 322 |
| 1719268200 | 33.4519 | -0.09 | -0.28 | 33.61 | 33.66 | 33.4519 | 1281 |
| 1719009000 | 33.5462 | -0.36 | -1.07 | 33.67 | 33.67 | 33.5462 | 208 |
| 1718922600 | 33.91 | -0.53 | -1.53 | 34.37 | 34.37 | 33.76 | 13399 |
| 1718749800 | 34.4355 | 0.14 | 0.41 | 34.24 | 34.58 | 34.24 | 1541 |
| 1718663400 | 34.294 | 0.13 | 0.37 | 34.255 | 34.294 | 34.15 | 916 |
| 1718404200 | 34.1662 | -0.53 | -1.54 | 34.11 | 34.34 | 34.1 | 12983 |
| 1718317800 | 34.7 | -0.18 | -0.51 | 34.8043 | 34.8043 | 34.67 | 2681 |
| 1718231400 | 34.8766 | 0.59 | 1.71 | 34.95 | 35.31 | 34.76 | 7331 |
| 1718145000 | 34.29 | 0.07 | 0.21 | 34.02 | 34.29 | 33.88 | 2102 |
| 1718058600 | 34.2175 | 0.39 | 1.15 | 33.57 | 34.27 | 33.57 | 67900 |
| 1717799400 | 33.8283 | -0.56 | -1.62 | 34.2 | 34.205 | 33.68 | 8846 |
| 1717713000 | 34.3853 | -0.21 | -0.60 | 34.62 | 34.62 | 34.24 | 11077 |
| 1717626600 | 34.5924 | 0.95 | 2.83 | 34.03 | 34.61 | 34.02 | 6147 |
| 1717540200 | 33.6406 | -0.12 | -0.35 | 33.69 | 33.69 | 33.575 | 250 |
| 1717453800 | 33.76 | 0.14 | 0.41 | 33.89 | 34.29 | 33.56 | 656 |
| 1717194600 | 33.621 | -0.18 | -0.52 | 33.79 | 33.8069 | 33.415 | 2179 |
| 1717108200 | 33.7977 | 0.25 | 0.74 | 33.49 | 33.7977 | 33.49 | 673 |
| 1717021800 | 33.549599 | -0.62 | -1.81 | 33.66 | 33.66 | 33.549599 | 1272 |
| 1716935400 | 34.1677 | 0.07 | 0.19 | 34.62 | 34.62 | 34.1677 | 3325 |
| 1716589800 | 34.102 | 0.59 | 1.75 | 33.68 | 34.102 | 33.68 | 3420 |
| 1716503400 | 33.515099 | -0.4 | -1.18 | 34.01 | 34.01 | 33.42 | 4180 |
| 1716417000 | 33.9164 | 0.62 | 1.86 | 33.299999 | 34.07 | 33.299999 | 2190 |
| 1716330600 | 33.295699 | 0.33 | 0.99 | 33.34 | 33.34 | 33.295699 | 419 |
| 1716244200 | 32.97 | 0.1 | 0.31 | 33.159999 | 33.159999 | 32.97 | 199 |
| 1715985000 | 32.8679 | -0.26 | -0.80 | 33.07 | 33.07 | 32.84 | 797 |
| 1715898600 | 33.1321 | -0.25 | -0.75 | 33.33 | 33.33 | 33.11 | 3108 |
| 1715812200 | 33.3831 | 0.49 | 1.50 | 33.33 | 33.3831 | 33.259999 | 1997 |
| 1715725800 | 32.8893 | 0.48 | 1.48 | 32.61 | 32.8893 | 32.61 | 977 |
| 1715639400 | 32.409799 | 0.3 | 0.93 | 32.4 | 32.54 | 32.31 | 1677 |
| 1715380200 | 32.110599 | -0.03 | -0.09 | 32.32 | 32.32 | 32 | 7176 |
| 1715293800 | 32.1392 | 0.43 | 1.36 | 31.83 | 32.14 | 31.83 | 7403 |
| 1715207400 | 31.7085 | -0.13 | -0.41 | 31.51 | 31.7085 | 31.51 | 1239 |
| 1715121000 | 31.8406 | -0.1 | -0.30 | 32.1 | 32.1117 | 31.83 | 2250 |
| 1715034600 | 31.9379 | 0.42 | 1.33 | 31.8 | 31.9379 | 31.73 | 2279 |
| 1714775400 | 31.52 | 0.58 | 1.88 | 31.45 | 31.99 | 31.45 | 8409 |
| 1714689000 | 30.9379 | 0.88 | 2.92 | 30.63 | 30.985 | 30.61 | 1996 |
| 1714602600 | 30.06 | -0.23 | -0.76 | 30.22 | 30.22 | 30.06 | 1297 |
| 1714516200 | 30.29 | -0.77 | -2.47 | 30.8 | 30.895 | 30.29 | 5762 |
| 1714429800 | 31.0581 | 0.36 | 1.19 | 30.86 | 31.0581 | 30.86 | 55015 |
| 1714170600 | 30.6931 | 0.45 | 1.47 | 30.34 | 30.6931 | 30.34 | 1784 |
| 1714084200 | 30.2476 | -0.22 | -0.71 | 30.08 | 30.2581 | 29.88 | 2422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
