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 | 0.35 | 1.09170305677 | 32.06 | 32.59 | 32.0068 | 100257 | 32.20191368 | SP |
| 4 | 0.64 | 2.0144790683 | 31.77 | 32.59 | 30.9594 | 156351 | 31.75521235 | SP |
| 12 | 1.33 | 4.27927927928 | 31.08 | 32.59 | 29.3 | 217383 | 31.1216256 | SP |
| 26 | 2.96 | 10.0509337861 | 29.45 | 32.59 | 28.375 | 234032 | 30.23218166 | SP |
| 52 | 7.06 | 27.8500986193 | 25.35 | 32.59 | 25.21 | 206086 | 29.4289739 | SP |
| 156 | 7.06 | 27.8500986193 | 25.35 | 32.59 | 25.21 | 206086 | 29.4289739 | SP |
| 260 | 7.06 | 27.8500986193 | 25.35 | 32.59 | 25.21 | 206086 | 29.4289739 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 32.409999 | -0.07 | -0.22 | 32.39 | 32.439999 | 32.28 | 88072 |
| 1726785000 | 32.479999 | 0.44 | 1.37 | 32.59 | 32.59 | 32.38 | 81517 |
| 1726698600 | 32.04 | -0.14 | -0.44 | 32.2 | 32.349899 | 32.0113 | 60351 |
| 1726612200 | 32.18 | -0.07 | -0.22 | 32.35 | 32.38 | 32.084899 | 67714 |
| 1726525800 | 32.25 | 0.13 | 0.40 | 32.11 | 32.275 | 32.09 | 96010 |
| 1726266600 | 32.119999 | 0.26 | 0.82 | 32.06 | 32.1699 | 32.0068 | 195694 |
| 1726180200 | 31.86 | 0.13 | 0.41 | 31.82 | 31.8899 | 31.64 | 378260 |
| 1726093800 | 31.73 | 0.23 | 0.73 | 31.45 | 31.78 | 31.0461 | 108196 |
| 1726007400 | 31.5 | 0.27 | 0.86 | 31.37 | 31.52 | 31.2999 | 106946 |
| 1725921000 | 31.23 | 0.23 | 0.74 | 31.17 | 31.3277 | 31.07 | 266767 |
| 1725661800 | 31 | -0.45 | -1.43 | 31.42 | 31.4799 | 30.9594 | 117491 |
| 1725575400 | 31.45 | -0.12 | -0.38 | 31.53 | 31.6 | 31.32 | 119574 |
| 1725489000 | 31.57 | -0.02 | -0.06 | 31.47 | 31.64 | 31.4508 | 92064 |
| 1725402600 | 31.59 | -0.47 | -1.47 | 31.9 | 31.9441 | 31.5 | 98216 |
| 1725057000 | 32.06 | 0.28 | 0.88 | 31.85 | 32.09 | 31.6999 | 327806 |
| 1724970600 | 31.78 | 0.13 | 0.41 | 31.92 | 32.034999 | 31.7 | 133878 |
| 1724884200 | 31.65 | -0.1 | -0.31 | 31.76 | 31.83 | 31.49 | 412690 |
| 1724797800 | 31.75 | 0.05 | 0.16 | 31.67 | 31.77 | 31.605 | 69225 |
| 1724711400 | 31.7 | -0.1 | -0.31 | 31.76 | 31.79 | 31.6301 | 50472 |
| 1724452200 | 31.8 | 0.25 | 0.79 | 31.77 | 31.85 | 31.5594 | 187795 |
| 1724365800 | 31.55 | -0.23 | -0.72 | 31.89 | 31.89 | 31.48 | 140734 |
| 1724279400 | 31.78 | 0.17 | 0.54 | 31.75 | 31.83 | 31.64 | 38953 |
| 1724193000 | 31.61 | 0.03 | 0.09 | 31.62 | 31.6687 | 31.53 | 62608 |
| 1724106600 | 31.58 | 0.17 | 0.54 | 31.42 | 31.58 | 31.31 | 80227 |
| 1723847400 | 31.41 | -0.03 | -0.10 | 31.37 | 31.45 | 31.3 | 109096 |
| 1723761000 | 31.44 | 0.48 | 1.55 | 31.29 | 31.44 | 31.2 | 140093 |
| 1723674600 | 30.96 | 0.08 | 0.26 | 30.91 | 31.01 | 30.77 | 114505 |
| 1723588200 | 30.88 | 0.43 | 1.41 | 30.65 | 30.88 | 30.5601 | 166852 |
| 1723501800 | 30.45 | -0.07 | -0.23 | 30.51 | 30.55 | 30.35 | 514482 |
| 1723242600 | 30.52 | 0.17 | 0.56 | 30.35 | 30.5504 | 30.2532 | 91581 |
| 1723156200 | 30.35 | 0.64 | 2.15 | 30 | 30.37 | 30 | 103167 |
| 1723069800 | 29.71 | -0.12 | -0.40 | 30.1 | 30.335 | 29.676 | 132022 |
| 1722983400 | 29.83 | 0.19 | 0.64 | 29.77 | 30.21 | 29.73 | 167232 |
| 1722897000 | 29.64 | -0.78 | -2.56 | 29.3 | 29.97 | 29.3 | 432216 |
| 1722637800 | 30.42 | -0.44 | -1.43 | 30.5 | 30.5599 | 30.13 | 2305038 |
| 1722551400 | 30.86 | -0.29 | -0.93 | 31.22 | 31.3 | 30.69 | 122663 |
| 1722465000 | 31.15 | 0.32 | 1.04 | 31.17 | 31.214 | 31 | 135267 |
| 1722378600 | 30.83 | -0.17 | -0.55 | 31.09 | 31.12 | 30.7 | 85565 |
| 1722292200 | 31 | -0.04 | -0.13 | 31.09 | 31.1235 | 30.92 | 167313 |
| 1722033000 | 31.04 | 0.35 | 1.14 | 30.84 | 31.2 | 30.84 | 131879 |
| 1721946600 | 30.69 | -0.14 | -0.45 | 30.92 | 31.19 | 30.68 | 144655 |
| 1721860200 | 30.83 | -0.56 | -1.78 | 31.19 | 31.19 | 30.79 | 140755 |
| 1721773800 | 31.39 | 0.01 | 0.03 | 31.35 | 31.51 | 31.35 | 96879 |
| 1721687400 | 31.38 | 0.39 | 1.26 | 31.22 | 31.39 | 31.17 | 125081 |
| 1721428200 | 30.99 | -0.08 | -0.26 | 31.12 | 31.23 | 30.96 | 58623 |
| 1721341800 | 31.07 | -0.32 | -1.02 | 31.48 | 31.48 | 30.9538 | 101341 |
| 1721255400 | 31.39 | -0.49 | -1.54 | 31.53 | 31.58 | 31.39 | 329773 |
| 1721169000 | 31.88 | 0.28 | 0.89 | 31.77 | 31.8998 | 31.7301 | 384652 |
| 1721082600 | 31.6 | 0.01 | 0.03 | 31.71 | 31.8 | 31.5093 | 166140 |
| 1720823400 | 31.59 | 0.09 | 0.29 | 31.49 | 31.838 | 31.47 | 257653 |
| 1720737000 | 31.5 | -0.29 | -0.91 | 31.85 | 31.85 | 31.49 | 214238 |
| 1720650600 | 31.79 | 0.31 | 0.98 | 31.53 | 31.795 | 31.4862 | 138770 |
| 1720564200 | 31.48 | -0.07 | -0.22 | 31.56 | 31.59 | 31.455 | 140291 |
| 1720477800 | 31.55 | -0.01 | -0.03 | 31.7 | 31.7 | 31.465 | 216515 |
| 1720218600 | 31.56 | 0.24 | 0.77 | 31.33 | 31.57 | 31.33 | 248415 |
| 1720040640 | 31.32 | 0.02 | 0.06 | 31.42 | 31.42 | 31.2403 | 432812 |
| 1719959400 | 31.3 | 0.22 | 0.71 | 31.05 | 31.31 | 30.99 | 813271 |
| 1719873000 | 31.08 | -0.06 | -0.19 | 31.08 | 31.15 | 30.96 | 168801 |
| 1719613800 | 31.14 | 0 | 0.00 | 31.14 | 31.14 | 31.14 | 0 |
| 1719527400 | 31.14 | 0.05 | 0.16 | 31.05 | 31.1836 | 31.02 | 227715 |
| 1719441000 | 31.09 | 0.04 | 0.13 | 30.96 | 31.2 | 30.93 | 696582 |
| 1719354600 | 31.05 | 0.06 | 0.19 | 31.04 | 31.08 | 30.95 | 132764 |
| 1719268200 | 30.99 | -0.02 | -0.06 | 31.03 | 31.1599 | 30.99 | 97401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
