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 | -1.55 | -4.45402298851 | 34.8 | 35.1899 | 33.21 | 7932 | 34.07367914 | SP |
| 4 | -2.14 | -6.04690590562 | 35.39 | 36.91 | 33.21 | 8339 | 35.51958357 | SP |
| 12 | 0.47 | 1.43380109823 | 32.78 | 36.91 | 32.7 | 7873 | 34.98869691 | SP |
| 26 | 2.93 | 9.6635883905 | 30.32 | 36.91 | 29.64 | 6103 | 33.28934583 | SP |
| 52 | 6.59 | 24.7186796699 | 26.66 | 36.91 | 23.661 | 4351 | 31.51425898 | SP |
| 156 | 8.09 | 32.1542130366 | 25.16 | 36.91 | 23.661 | 4347 | 30.93144078 | SP |
| 260 | 8.09 | 32.1542130366 | 25.16 | 36.91 | 23.661 | 4347 | 30.93144078 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 33.25 | -0.36 | -1.07 | 33.47 | 33.9056 | 33.21 | 7423 |
| 1721860500 | 33.61 | -1.22 | -3.49 | 34.31 | 34.31 | 33.61 | 13618 |
| 1721774100 | 34.8264 | -0.14 | -0.40 | 34.97 | 35.0699 | 34.8264 | 6031 |
| 1721687700 | 34.9659 | 0.4 | 1.15 | 34.98 | 35.1899 | 34.75 | 4143 |
| 1721428500 | 34.57 | -0.27 | -0.77 | 34.8 | 34.84 | 34.51 | 8447 |
| 1721342100 | 34.84 | -0.22 | -0.63 | 35.31 | 35.31 | 34.64 | 7834 |
| 1721255700 | 35.06 | -1.19 | -3.28 | 35.62 | 35.8 | 35.05 | 8979 |
| 1721169300 | 36.25 | 0.03 | 0.08 | 36.36 | 36.36 | 36.08 | 7553 |
| 1721082900 | 36.22 | -0.18 | -0.49 | 36.39 | 36.49 | 36.13 | 12455 |
| 1720823700 | 36.4 | 0.11 | 0.30 | 36.18 | 36.67 | 36.18 | 6100 |
| 1720737300 | 36.29 | -0.35 | -0.96 | 36.88 | 36.88 | 36.2188 | 14835 |
| 1720650900 | 36.64 | 0.31 | 0.85 | 36.61 | 36.66 | 36.35 | 13902 |
| 1720564500 | 36.33 | 0.05 | 0.14 | 36.39 | 36.46 | 36.315 | 8226 |
| 1720478100 | 36.28 | 0.12 | 0.33 | 36.25 | 36.29 | 36.185 | 4976 |
| 1720218900 | 36.16 | -0.75 | -2.03 | 35.99 | 36.18 | 35.84 | 11233 |
| 1720040640 | 36.91 | 1.46 | 4.12 | 35.47 | 36.91 | 35.47 | 3282 |
| 1719959700 | 35.45 | 0.22 | 0.62 | 35.04 | 35.49 | 35.04 | 5362 |
| 1719873300 | 35.23 | -0.28 | -0.79 | 35.39 | 35.39 | 34.915 | 5707 |
| 1719614100 | 35.51 | 0 | 0.00 | 35.51 | 35.51 | 35.51 | 0 |
| 1719527700 | 35.51 | 0.02 | 0.06 | 35.4 | 35.62 | 35.4 | 5415 |
| 1719441300 | 35.49 | 0.14 | 0.40 | 35.3 | 35.49 | 35.2743 | 3149 |
| 1719354900 | 35.35 | 0.33 | 0.94 | 35.09 | 35.38 | 34.97 | 59299 |
| 1719268500 | 35.02 | -0.23 | -0.65 | 35.21 | 35.25 | 35.02 | 6277 |
| 1719009300 | 35.25 | -0.15 | -0.42 | 35.33 | 35.33 | 35.18 | 5772 |
| 1718922900 | 35.3978 | -0.18 | -0.51 | 35.67 | 35.67 | 35.3017 | 6894 |
| 1718750100 | 35.58 | -0.04 | -0.11 | 35.61 | 35.6643 | 35.5799 | 11242 |
| 1718663700 | 35.62 | 0.25 | 0.71 | 35.47 | 35.7116 | 35.2108 | 5986 |
| 1718404500 | 35.37 | -0.02 | -0.06 | 35.25 | 35.39 | 35.2499 | 8211 |
| 1718318100 | 35.39 | -0.02 | -0.04 | 35.43 | 35.55 | 35.3391 | 6091 |
| 1718231700 | 35.4053 | 0.48 | 1.36 | 35.31 | 35.52 | 35.2695 | 7735 |
| 1718145300 | 34.93 | 0.01 | 0.03 | 34.78 | 34.93 | 34.6815 | 3637 |
| 1718058900 | 34.92 | 0.12 | 0.34 | 34.66 | 34.9399 | 34.66 | 25607 |
| 1717799700 | 34.8 | -0.2 | -0.57 | 34.94 | 34.96 | 34.7983 | 5241 |
| 1717713300 | 35 | 0.11 | 0.32 | 35 | 35.02 | 34.881 | 4969 |
| 1717626900 | 34.89 | 0.67 | 1.96 | 34.49 | 34.89 | 34.49 | 3598 |
| 1717540500 | 34.22 | -0.03 | -0.09 | 34.22 | 34.3 | 34.0299 | 2564 |
| 1717454100 | 34.2525 | 0.34 | 1.01 | 34.28 | 34.32 | 33.93 | 2914 |
| 1717194900 | 33.91 | -0.02 | -0.05 | 33.91 | 33.91 | 33.5 | 5725 |
| 1717108500 | 33.9283 | -0.29 | -0.85 | 34.38 | 34.38 | 33.87 | 4607 |
| 1717022100 | 34.22 | -0.21 | -0.61 | 34.06 | 34.28 | 34.06 | 5027 |
| 1716935700 | 34.43 | -0.01 | -0.03 | 34.42 | 34.48 | 34.29 | 5327 |
| 1716590100 | 34.44 | 0.34 | 1.00 | 34.23 | 34.4697 | 34.23 | 13357 |
| 1716503700 | 34.1 | -0.17 | -0.50 | 34.69 | 34.69 | 34.1 | 4394 |
| 1716417300 | 34.2723 | 0.09 | 0.27 | 34.36 | 34.36 | 34.18 | 7865 |
| 1716330900 | 34.18 | -0.2 | -0.57 | 34.15 | 34.25 | 34.1 | 12865 |
| 1716244500 | 34.3771 | 0.07 | 0.20 | 34.32 | 34.49 | 34.31 | 6931 |
| 1715985300 | 34.31 | 0.18 | 0.53 | 34.13 | 34.4197 | 34.13 | 7712 |
| 1715898900 | 34.13 | -0.08 | -0.22 | 34.1 | 34.3 | 34.1 | 7413 |
| 1715812500 | 34.205 | 0.65 | 1.94 | 33.92 | 34.22 | 33.8562 | 2761 |
| 1715726100 | 33.5534 | 0.34 | 1.03 | 33.33 | 33.5534 | 33.33 | 1850 |
| 1715639700 | 33.21 | -0.08 | -0.24 | 33.369999 | 33.369999 | 33.09 | 4005 |
| 1715380500 | 33.2913 | 0.08 | 0.23 | 33.409999 | 33.409999 | 33.25 | 5403 |
| 1715294100 | 33.2152 | 0.09 | 0.26 | 33.28 | 33.28 | 33.13 | 3794 |
| 1715207700 | 33.13 | -0.01 | -0.03 | 32.74 | 33.13 | 32.74 | 1224 |
| 1715121300 | 33.14 | -0.11 | -0.32 | 33.08 | 33.3249 | 33.08 | 4221 |
| 1715034900 | 33.2457 | 0.36 | 1.08 | 33.08 | 33.2457 | 33.049999 | 4497 |
| 1714775700 | 32.89 | 0.49 | 1.52 | 32.78 | 32.93 | 32.7 | 7203 |
| 1714689300 | 32.396099 | 0.7 | 2.21 | 32.02 | 32.396099 | 32.02 | 140 |
| 1714602900 | 31.6964 | 0.35 | 1.10 | 31.4 | 31.6964 | 31.28 | 610 |
| 1714516500 | 31.35 | -0.51 | -1.60 | 31.72 | 31.72 | 31.35 | 338 |
| 1714430100 | 31.86 | 0.13 | 0.41 | 31.81 | 31.86 | 31.58 | 4721 |
| 1714170900 | 31.73 | 0.8 | 2.59 | 31.66 | 31.83 | 31.5507 | 5174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
