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 | 0.2346 | 0.689391713194 | 34.03 | 34.1448 | 33.4034 | 2995 | 33.85916802 | SP |
| 4 | 2.3846 | 7.47992471769 | 31.88 | 34.1448 | 31.4117 | 33035 | 33.80115849 | SP |
| 12 | 2.1346 | 6.64363523187 | 32.13 | 34.1448 | 29.5679 | 11060 | 33.74462589 | SP |
| 26 | 6.0362 | 21.383429454 | 28.2284 | 34.1448 | 27.3335 | 40036 | 31.61143093 | SP |
| 52 | 9.2346 | 36.8941270475 | 25.03 | 34.1448 | 23.4862 | 22625 | 31.5902328 | SP |
| 156 | 9.2346 | 36.8941270475 | 25.03 | 34.1448 | 23.4862 | 22625 | 31.5902328 | SP |
| 260 | 9.2346 | 36.8941270475 | 25.03 | 34.1448 | 23.4862 | 22625 | 31.5902328 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 34.2646 | 0.12 | 0.35 | 34.07 | 34.2646 | 34.07 | 83 |
| 1719441000 | 34.1448 | 0.28 | 0.83 | 34.06 | 34.1448 | 34.04 | 968 |
| 1719354600 | 33.8629 | 0.46 | 1.38 | 33.57 | 33.8629 | 33.57 | 186 |
| 1719268200 | 33.403399 | -0.38 | -1.11 | 33.78 | 33.78 | 33.403399 | 10 |
| 1719009000 | 33.7792 | -0.06 | -0.18 | 33.705 | 33.7792 | 33.705 | 263 |
| 1718922600 | 33.8406 | 0.03 | 0.10 | 34.03 | 34.03 | 33.77 | 13550 |
| 1718749800 | 33.8074 | 0.01 | 0.03 | 33.81 | 33.81 | 33.77 | 606798 |
| 1718663400 | 33.7984 | 0.37 | 1.12 | 33.54 | 33.7984 | 33.54 | 1349 |
| 1718404200 | 33.4242 | 0.09 | 0.27 | 33.38 | 33.45 | 33.38 | 1719 |
| 1718317800 | 33.3333 | -0 | -0.01 | 33.52 | 33.52 | 33.3333 | 204 |
| 1718231400 | 33.3354 | 0.48 | 1.47 | 33.33 | 33.3354 | 33.33 | 18 |
| 1718145000 | 32.8522 | -0.07 | -0.20 | 32.92 | 32.92 | 32.8522 | 18 |
| 1718058600 | 32.9184 | 0.05 | 0.14 | 32.86 | 32.9184 | 32.86 | 36 |
| 1717799400 | 32.8731 | -0.05 | -0.15 | 32.9 | 32.9 | 32.84 | 386 |
| 1717713000 | 32.9236 | 0.2 | 0.61 | 32.92 | 32.95 | 32.92 | 200 |
| 1717626600 | 32.725099 | 0.61 | 1.89 | 32.35 | 32.725099 | 32.35 | 720 |
| 1717540200 | 32.1184 | 0.19 | 0.59 | 31.91 | 32.1184 | 31.9005 | 298 |
| 1717453800 | 31.93 | 0.4 | 1.26 | 31.93 | 31.9499 | 31.93 | 411 |
| 1717194600 | 31.5327 | 0.12 | 0.39 | 31.54 | 31.54 | 31.5327 | 7 |
| 1717108200 | 31.4117 | -0.74 | -2.30 | 31.88 | 31.88 | 31.4117 | 526 |
| 1717021800 | 32.1503 | -0.09 | -0.29 | 32.11 | 32.1503 | 32.11 | 138 |
| 1716935400 | 32.2438 | 0.15 | 0.48 | 32.22 | 32.2438 | 32.2187 | 1345 |
| 1716589800 | 32.091 | 0.19 | 0.58 | 31.96 | 32.091 | 31.96 | 170 |
| 1716503400 | 31.9052 | -0.07 | -0.21 | 32.439999 | 32.439999 | 31.9052 | 106 |
| 1716417000 | 31.9721 | -0.07 | -0.23 | 31.9721 | 31.9721 | 31.9721 | 7 |
| 1716330600 | 32.046999 | 0.12 | 0.37 | 32.046999 | 32.046999 | 32.046999 | 3 |
| 1716244200 | 31.9273 | 0.14 | 0.43 | 31.84 | 31.98 | 31.84 | 158 |
| 1715985000 | 31.7909 | 0.06 | 0.18 | 31.84 | 31.84 | 31.7909 | 92 |
| 1715898600 | 31.7348 | -0.03 | -0.08 | 31.79 | 31.79 | 31.7348 | 5 |
| 1715812200 | 31.7602 | 0.33 | 1.06 | 31.62 | 31.7602 | 31.62 | 50 |
| 1715725800 | 31.4279 | 0.23 | 0.75 | 31.4279 | 31.4279 | 31.4279 | 18 |
| 1715639400 | 31.1947 | -0.02 | -0.07 | 31.1947 | 31.1947 | 31.1947 | 4 |
| 1715380200 | 31.215 | 0.03 | 0.11 | 31.215 | 31.215 | 31.215 | 6 |
| 1715293800 | 31.1822 | 0.02 | 0.05 | 31.21 | 31.21 | 31.18 | 357 |
| 1715207400 | 31.1665 | -0 | -0.01 | 31.04 | 31.1665 | 31.04 | 93 |
| 1715121000 | 31.1697 | -0.1 | -0.33 | 31.24 | 31.27 | 31.1697 | 414 |
| 1715034600 | 31.2742 | 0.43 | 1.38 | 30.92 | 31.2742 | 30.92 | 635 |
| 1714775400 | 30.8485 | 0.44 | 1.46 | 30.82 | 30.8485 | 30.82 | 5 |
| 1714689000 | 30.4048 | 0.39 | 1.31 | 30.26 | 30.4048 | 30.26 | 352 |
| 1714602600 | 30.0106 | -0.06 | -0.21 | 30.04 | 30.04 | 29.84 | 1454 |
| 1714516200 | 30.0727 | -0.55 | -1.79 | 30.53 | 30.53 | 30.0727 | 138 |
| 1714429800 | 30.6193 | 0.12 | 0.40 | 30.67 | 30.67 | 30.5668 | 997 |
| 1714170600 | 30.4969 | 0.59 | 1.97 | 30.33 | 30.4969 | 30.33 | 136 |
| 1714084200 | 29.9078 | -0.33 | -1.10 | 29.65 | 29.9078 | 29.6499 | 261 |
| 1713997800 | 30.2399 | -0.05 | -0.17 | 30.2 | 30.2399 | 30.15 | 361 |
| 1713911400 | 30.29 | 0.45 | 1.50 | 30.14 | 30.29 | 30.14 | 407 |
| 1713825000 | 29.8418 | 0.27 | 0.93 | 29.8418 | 29.8418 | 29.8418 | 4 |
| 1713565800 | 29.5679 | -0.77 | -2.54 | 30.25 | 30.25 | 29.5679 | 591 |
| 1713479400 | 30.3384 | -0.2 | -0.64 | 30.3384 | 30.3384 | 30.3384 | 42 |
| 1713393000 | 30.5335 | -0.34 | -1.09 | 30.98 | 30.98 | 30.5335 | 27 |
| 1713306600 | 30.8697 | 0.08 | 0.26 | 30.82 | 31 | 30.82 | 162 |
| 1713220200 | 30.7891 | -0.66 | -2.09 | 31 | 31 | 30.7891 | 20 |
| 1712961000 | 31.4451 | -0.54 | -1.69 | 31.3813 | 31.4451 | 31.3813 | 353 |
| 1712874600 | 31.9857 | 0.35 | 1.10 | 31.9857 | 31.9857 | 31.9857 | 111 |
| 1712788200 | 31.6364 | -0.13 | -0.42 | 31.5797 | 31.6364 | 31.5797 | 368 |
| 1712701800 | 31.7705 | -0.04 | -0.14 | 31.85 | 31.85 | 31.68 | 1155 |
| 1712615400 | 31.8142 | -0.04 | -0.11 | 31.99 | 31.99 | 31.8142 | 1130 |
| 1712356200 | 31.8506 | 0.42 | 1.33 | 31.49 | 31.8506 | 31.49 | 1259 |
| 1712269800 | 31.4323 | -0.36 | -1.13 | 32.13 | 32.2 | 31.4323 | 906 |
| 1712183400 | 31.7903 | -0.03 | -0.09 | 31.61 | 31.7903 | 31.61 | 77 |
| 1712097000 | 31.82 | -0.27 | -0.83 | 31.72 | 31.82 | 31.72 | 214 |
| 1712010600 | 32.0856 | 0.03 | 0.08 | 32.15 | 32.15 | 32.04 | 194 |
| 1711665000 | 32.0595 | -0.05 | -0.16 | 32.049999 | 32.0595 | 32.049999 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
