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 | 1.46 | 4.47715424716 | 32.61 | 34.59 | 32.585 | 303528 | 33.71244272 | SP |
| 4 | 3.23 | 10.4734111543 | 30.84 | 34.59 | 30.47 | 176478 | 32.26547391 | SP |
| 12 | 2.66 | 8.46864056033 | 31.41 | 34.59 | 30 | 133276 | 31.86087594 | SP |
| 26 | 3.14 | 10.1519560297 | 30.93 | 34.59 | 30 | 143029 | 31.5636314 | SP |
| 52 | 4.12 | 13.7562604341 | 29.95 | 34.59 | 26.4101 | 143490 | 30.54812794 | SP |
| 156 | 2.78 | 8.88462767657 | 31.29 | 34.59 | 25.74 | 161980 | 30.05739301 | SP |
| 260 | 7.19 | 26.7485119048 | 26.88 | 34.59 | 15.49 | 237202 | 26.58871874 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 34.07 | 0.5 | 1.49 | 33.68 | 34.1 | 33.29 | 119052 |
| 1721428200 | 33.57 | -0.21 | -0.62 | 33.7 | 33.94 | 33.509999 | 627476 |
| 1721341800 | 33.78 | -0.43 | -1.26 | 33.99 | 34.59 | 33.68 | 372941 |
| 1721255400 | 34.21 | 0.15 | 0.44 | 33.81 | 34.55 | 33.81 | 167305 |
| 1721169000 | 34.06 | 1.1 | 3.34 | 33.22 | 34.09 | 33.0814 | 226272 |
| 1721082600 | 32.96 | 0.57 | 1.76 | 32.61 | 33.189999 | 32.585 | 128815 |
| 1720823400 | 32.39 | 0.33 | 1.03 | 32.439999 | 32.6 | 32.2701 | 101213 |
| 1720737000 | 32.06 | 1.12 | 3.62 | 31.5 | 32.177799 | 31.48 | 123770 |
| 1720650600 | 30.94 | 0.33 | 1.08 | 30.67 | 31 | 30.6678 | 102913 |
| 1720564200 | 30.61 | -0.16 | -0.52 | 30.64 | 30.8 | 30.54 | 83502 |
| 1720477800 | 30.77 | 0.12 | 0.39 | 30.86 | 30.99 | 30.7307 | 107038 |
| 1720218600 | 30.65 | -0.36 | -1.16 | 30.89 | 30.9486 | 30.6156 | 78401 |
| 1720040640 | 31.01 | 0.01 | 0.03 | 31.03 | 31.205 | 30.97 | 65515 |
| 1719959400 | 31 | 0.11 | 0.36 | 30.85 | 31.06 | 30.85 | 273806 |
| 1719873000 | 30.89 | 0.07 | 0.23 | 31.23 | 31.285 | 30.785 | 85097 |
| 1719613800 | 30.82 | 0 | 0.00 | 30.82 | 30.82 | 30.82 | 0 |
| 1719527400 | 30.82 | 0.17 | 0.55 | 30.74 | 30.82 | 30.61 | 159984 |
| 1719441000 | 30.65 | -0.04 | -0.13 | 30.51 | 30.6803 | 30.47 | 84588 |
| 1719354600 | 30.69 | -0.36 | -1.16 | 30.97 | 30.97 | 30.6001 | 83079 |
| 1719268200 | 31.05 | 0.34 | 1.11 | 30.84 | 31.24 | 30.84 | 340223 |
| 1719009000 | 30.71 | -0.12 | -0.39 | 30.81 | 30.81 | 30.6806 | 72265 |
| 1718922600 | 30.83 | 0.03 | 0.10 | 30.77 | 30.966 | 30.75 | 82245 |
| 1718749800 | 30.8 | 0.02 | 0.06 | 30.72 | 30.9522 | 30.72 | 123475 |
| 1718663400 | 30.78 | 0.3 | 0.98 | 30.42 | 30.78 | 30.3107 | 86604 |
| 1718404200 | 30.48 | -0.43 | -1.39 | 30.73 | 30.73 | 30 | 105370 |
| 1718317800 | 30.91 | -0.28 | -0.90 | 31.18 | 31.18 | 30.7601 | 81579 |
| 1718231400 | 31.19 | 0.44 | 1.43 | 31.41 | 31.75 | 31.1501 | 106290 |
| 1718145000 | 30.75 | -0.15 | -0.49 | 30.75 | 30.8454 | 30.5345 | 81486 |
| 1718058600 | 30.9 | -0.09 | -0.29 | 30.75 | 30.96 | 30.672 | 57865 |
| 1717799400 | 30.99 | -0.24 | -0.77 | 30.99 | 31.1551 | 30.93 | 98148 |
| 1717713000 | 31.23 | -0.13 | -0.41 | 31.24 | 31.39 | 31.142 | 92403 |
| 1717626600 | 31.36 | 0.13 | 0.42 | 31.37 | 31.4 | 31.1563 | 238026 |
| 1717540200 | 31.23 | -0.48 | -1.51 | 31.49 | 31.49 | 31.23 | 82356 |
| 1717453800 | 31.71 | -0.2 | -0.63 | 32.09 | 32.09 | 31.57 | 114895 |
| 1717194600 | 31.91 | 0.46 | 1.46 | 31.63 | 31.91 | 31.4705 | 135169 |
| 1717108200 | 31.45 | 0.37 | 1.19 | 31.28 | 31.485 | 31.2116 | 102850 |
| 1717021800 | 31.08 | -0.47 | -1.49 | 31.22 | 31.24 | 31.08 | 102933 |
| 1716935400 | 31.55 | -0.15 | -0.47 | 31.71 | 31.84 | 31.48 | 87415 |
| 1716589800 | 31.7 | 0.18 | 0.57 | 31.61 | 31.7 | 31.54 | 95755 |
| 1716503400 | 31.52 | -0.52 | -1.62 | 32.08 | 32.08 | 31.44 | 98497 |
| 1716417000 | 32.04 | -0.34 | -1.05 | 32.29 | 32.34 | 31.95 | 143373 |
| 1716330600 | 32.38 | -0.03 | -0.09 | 32.32 | 32.43 | 32.299999 | 106441 |
| 1716244200 | 32.409999 | -0.09 | -0.28 | 32.5 | 32.6525 | 32.38 | 81109 |
| 1715985000 | 32.5 | 0.04 | 0.12 | 32.46 | 32.56 | 32.42 | 85419 |
| 1715898600 | 32.46 | -0.07 | -0.22 | 32.47 | 32.52 | 32.4001 | 85519 |
| 1715812200 | 32.53 | 0.13 | 0.40 | 32.729999 | 32.729999 | 32.439999 | 76707 |
| 1715725800 | 32.4 | 0.27 | 0.84 | 32.4 | 32.58 | 32.295 | 88400 |
| 1715639400 | 32.13 | 0.04 | 0.12 | 32.32 | 32.4286 | 32.13 | 120392 |
| 1715380200 | 32.09 | -0.12 | -0.37 | 32.29 | 32.29 | 31.98 | 134001 |
| 1715293800 | 32.21 | 0.37 | 1.16 | 31.85 | 32.229999 | 31.85 | 261061 |
| 1715207400 | 31.84 | 0.03 | 0.09 | 31.61 | 31.88 | 31.585 | 167707 |
| 1715121000 | 31.81 | -0.01 | -0.03 | 31.9 | 32.06 | 31.8 | 101462 |
| 1715034600 | 31.82 | 0.28 | 0.89 | 31.77 | 31.89 | 31.77 | 62602 |
| 1714775400 | 31.54 | 0.16 | 0.51 | 31.78 | 31.85 | 31.44 | 126040 |
| 1714689000 | 31.38 | 0.49 | 1.59 | 31.2 | 31.3899 | 31.02 | 100312 |
| 1714602600 | 30.89 | 0.08 | 0.26 | 30.77 | 31.35 | 30.74 | 162258 |
| 1714516200 | 30.81 | -0.58 | -1.85 | 31.13 | 31.13 | 30.79 | 150036 |
| 1714429800 | 31.39 | 0.14 | 0.45 | 31.41 | 31.53 | 31.31 | 148212 |
| 1714170600 | 31.25 | 0.03 | 0.10 | 31.21 | 31.41 | 31.14 | 158030 |
| 1714084200 | 31.22 | -0.3 | -0.95 | 31.19 | 31.2351 | 30.96 | 114854 |
| 1713997800 | 31.52 | -0.09 | -0.28 | 31.39 | 31.5498 | 31.24 | 198646 |
| 1713911400 | 31.61 | 0.37 | 1.18 | 31.18 | 31.72 | 31.1311 | 138043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
