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 | 0.822 | 2.72185430464 | 30.2 | 31.2413 | 29.9 | 3712 | 30.40393178 | SP |
| 4 | 0.012 | 0.0386971944534 | 31.01 | 31.91 | 29 | 4053 | 30.43044748 | SP |
| 12 | -1.728 | -5.27633587786 | 32.75 | 33.82 | 29 | 4681 | 31.7165695 | SP |
| 26 | 1.192 | 3.99597720416 | 29.83 | 33.82 | 28.17 | 5353 | 31.32948885 | SP |
| 52 | 4.802 | 18.3142639207 | 26.22 | 33.82 | 26.18 | 4727 | 30.17833371 | SP |
| 156 | 6.022 | 24.088 | 25 | 33.82 | 24.77 | 4317 | 29.5640675 | SP |
| 260 | 6.022 | 24.088 | 25 | 33.82 | 24.77 | 4317 | 29.5640675 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 31.022 | -0.22 | -0.70 | 31 | 31.09 | 31 | 1238 |
| 1732577400 | 31.2413 | 0.51 | 1.64 | 31.15 | 31.2413 | 31.13 | 1096 |
| 1732318200 | 30.7357 | 0.69 | 2.30 | 30.48 | 30.7357 | 30.48 | 4664 |
| 1732231800 | 30.045 | -0.21 | -0.71 | 30.15 | 30.15 | 29.9 | 2415 |
| 1732145400 | 30.2598 | 0.01 | 0.04 | 30.35 | 30.35 | 30.17 | 1843 |
| 1732059000 | 30.2479 | 0.24 | 0.79 | 30.2 | 30.31 | 30.18 | 8541 |
| 1731972600 | 30.0101 | 0.04 | 0.13 | 30.09 | 30.09 | 30.01 | 2210 |
| 1731713400 | 29.9707 | -0.21 | -0.71 | 30.16 | 30.16 | 29.9707 | 1077 |
| 1731627000 | 30.185 | 0.15 | 0.50 | 30.18 | 30.185 | 29 | 26144 |
| 1731540600 | 30.0356 | -0.34 | -1.11 | 30.06 | 30.0891 | 30.0031 | 1681 |
| 1731454200 | 30.3741 | -0.33 | -1.08 | 30.34 | 30.51 | 30.32 | 7083 |
| 1731367800 | 30.705 | 0.21 | 0.69 | 30.69 | 30.78 | 30.68 | 4380 |
| 1731108600 | 30.4959 | -0.39 | -1.26 | 30.89 | 30.89 | 30.46 | 1575 |
| 1731022200 | 30.885 | -0.11 | -0.34 | 30.95 | 30.95 | 30.74 | 10768 |
| 1730935800 | 30.9918 | 0.16 | 0.52 | 31.91 | 31.91 | 30.8 | 1221 |
| 1730849400 | 30.831 | 0.41 | 1.36 | 30.82 | 30.835 | 30.72 | 1311 |
| 1730763000 | 30.418 | -0.43 | -1.38 | 30.68 | 30.68 | 30.38 | 929 |
| 1730500200 | 30.8432 | 0 | 0.00 | 30.89 | 30.94 | 30.8432 | 474 |
| 1730413800 | 30.8425 | -0.06 | -0.20 | 30.82 | 30.8425 | 30.75 | 768 |
| 1730327400 | 30.905 | -0.05 | -0.17 | 30.83 | 30.92 | 30.83 | 670 |
| 1730241000 | 30.9584 | -0.06 | -0.20 | 31.01 | 31.01 | 30.88 | 2210 |
| 1730154600 | 31.02 | 0.27 | 0.86 | 33.1 | 33.1 | 30.81 | 5741 |
| 1729895400 | 30.755 | -0.26 | -0.84 | 30.91 | 30.92 | 30.755 | 2230 |
| 1729809000 | 31.0153 | -0.07 | -0.23 | 31.17 | 31.17 | 31.0153 | 1659 |
| 1729722600 | 31.0857 | -0.04 | -0.11 | 30.99 | 31.0857 | 30.93 | 2298 |
| 1729636200 | 31.1211 | -0.38 | -1.20 | 31.02 | 31.22 | 31.02 | 7370 |
| 1729549800 | 31.5 | -0.1 | -0.33 | 31.43 | 31.57 | 31.43 | 2007 |
| 1729290600 | 31.6046 | 0.17 | 0.53 | 31.71 | 31.71 | 31.57 | 12017 |
| 1729204200 | 31.4381 | -0.48 | -1.49 | 31.58 | 31.58 | 31.42 | 3147 |
| 1729117800 | 31.915 | -0.03 | -0.08 | 31.88 | 31.967 | 31.84 | 3444 |
| 1729031400 | 31.942 | -0.1 | -0.32 | 32.04 | 32.049999 | 31.9 | 3889 |
| 1728945000 | 32.045099 | 0.08 | 0.24 | 32.1 | 32.2 | 31.97 | 6855 |
| 1728685800 | 31.9695 | 0.06 | 0.19 | 31.98 | 31.9902 | 31.945 | 2502 |
| 1728599400 | 31.9085 | -0.36 | -1.11 | 32.27 | 32.27 | 31.84 | 3741 |
| 1728513000 | 32.2665 | 0.18 | 0.57 | 32.189999 | 32.299999 | 32.189999 | 3175 |
| 1728426600 | 32.0837 | 0.52 | 1.65 | 32.17 | 32.17 | 32.0272 | 46420 |
| 1728340200 | 31.5624 | -0.64 | -1.98 | 31.73 | 31.78 | 31.56 | 5458 |
| 1728081000 | 32.2015 | 0.03 | 0.08 | 32.22 | 32.22 | 32.15 | 1304 |
| 1727994600 | 32.1749 | -0.49 | -1.50 | 32.29 | 32.33 | 32.09 | 5714 |
| 1727908200 | 32.6651 | -0.1 | -0.31 | 32.75 | 32.75 | 32.6651 | 490 |
| 1727821800 | 32.7669 | -0.24 | -0.73 | 32.939999 | 32.939999 | 32.71 | 1510 |
| 1727735400 | 33.0092 | -0.37 | -1.10 | 33.36 | 33.36 | 32.81 | 2437 |
| 1727476200 | 33.375 | -0.18 | -0.54 | 33.549999 | 33.549999 | 33.369999 | 1543 |
| 1727389800 | 33.5573 | 0.05 | 0.16 | 33.82 | 33.82 | 33.5505 | 3121 |
| 1727303400 | 33.505 | 0.06 | 0.18 | 33.549999 | 33.549999 | 33.5 | 3843 |
| 1727217000 | 33.445999 | -0.23 | -0.67 | 33.549999 | 33.549999 | 33.4227 | 5479 |
| 1727130600 | 33.6728 | 0.23 | 0.69 | 33.82 | 33.82 | 33.62 | 2626 |
| 1726871400 | 33.443399 | 0.39 | 1.18 | 33.42 | 33.479999 | 33.34 | 2096 |
| 1726785000 | 33.054699 | 0.27 | 0.84 | 33.009999 | 33.119999 | 33.005 | 4103 |
| 1726698600 | 32.7797 | -0.12 | -0.35 | 32.93 | 32.96 | 32.7504 | 2035 |
| 1726612200 | 32.8953 | -0.04 | -0.11 | 33 | 33.009999 | 32.84 | 803 |
| 1726525800 | 32.9324 | 0.12 | 0.36 | 33.09 | 33.09 | 32.869999 | 1439 |
| 1726266600 | 32.8153 | -0.07 | -0.21 | 32.799999 | 32.88 | 32.799999 | 4822 |
| 1726180200 | 32.885199 | 0.36 | 1.12 | 32.689999 | 32.885199 | 32.689999 | 2462 |
| 1726093800 | 32.5225 | -0.1 | -0.30 | 32.5 | 32.5225 | 32.39 | 993 |
| 1726007400 | 32.619999 | 0.09 | 0.28 | 32.52 | 32.64 | 32.509999 | 32949 |
| 1725921000 | 32.5295 | 0.43 | 1.33 | 32.479999 | 32.54 | 32.479999 | 1516 |
| 1725661800 | 32.1022 | -0.42 | -1.29 | 32.52 | 32.52 | 32.06 | 1461 |
| 1725575400 | 32.5225 | -0.17 | -0.52 | 32.659999 | 32.659999 | 32.5225 | 443 |
| 1725489000 | 32.6927 | 0.23 | 0.72 | 32.625 | 32.6986 | 32.619999 | 1668 |
| 1725402600 | 32.46 | -0.16 | -0.50 | 32.75 | 32.75 | 32.46 | 2973 |
| 1725057000 | 32.6216 | 0.13 | 0.39 | 32.71 | 32.75 | 32.6 | 7081 |
| 1724970600 | 32.494999 | 0.13 | 0.41 | 32.439999 | 32.494999 | 32.439999 | 461 |
| 1724884200 | 32.3633 | -0.04 | -0.12 | 32.43 | 32.439999 | 32.3633 | 1617 |
| 1724797800 | 32.4033 | 0.05 | 0.16 | 32.42 | 32.5 | 32.28 | 3908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
