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 | 0.7999 | 2.55559105431 | 31.3 | 32.0999 | 31 | 1568 | 31.58517829 | SP |
| 4 | 2.7109 | 9.22419953044 | 29.389 | 32.12 | 29.3 | 4536 | 31.13094929 | SP |
| 12 | 2.7499 | 9.36933560477 | 29.35 | 32.12 | 27.15 | 3473 | 30.17676098 | SP |
| 26 | 2.8499 | 9.74324786325 | 29.25 | 32.12 | 27.15 | 6268 | 28.63977432 | SP |
| 52 | 5.8899 | 22.4719572682 | 26.21 | 32.12 | 26.11 | 5121 | 28.49978164 | SP |
| 156 | 6.0899 | 23.4136870434 | 26.01 | 32.12 | 23.39 | 17530 | 26.62400582 | SP |
| 260 | 11.6605 | 57.0491306007 | 20.4394 | 32.12 | 12.54 | 11806 | 26.04551143 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 32.099899 | 0.32 | 1.01 | 31.87 | 32.099899 | 31.87 | 1059 |
| 1732231800 | 31.7802 | 0.4 | 1.29 | 31.3763 | 31.85 | 31.3763 | 2604 |
| 1732145400 | 31.3763 | 0.03 | 0.08 | 31.35 | 31.5399 | 31.35 | 1540 |
| 1732059000 | 31.35 | 0.06 | 0.19 | 31 | 31.35 | 31 | 728 |
| 1731972600 | 31.2915 | 0.13 | 0.43 | 31.3 | 31.4 | 31.28 | 1907 |
| 1731713400 | 31.1572 | 0.05 | 0.16 | 31.05 | 31.1699 | 31.05 | 11025 |
| 1731627000 | 31.1065 | -0.11 | -0.36 | 31.43 | 31.43 | 30.99 | 20000 |
| 1731540600 | 31.2178 | -0.33 | -1.04 | 31.547 | 31.6929 | 31.2178 | 3440 |
| 1731454200 | 31.547 | -0.46 | -1.45 | 31.91 | 31.91 | 31.5 | 23027 |
| 1731367800 | 32.009999 | 0.38 | 1.20 | 31.6297 | 32.119999 | 31.6297 | 1750 |
| 1731108600 | 31.6297 | 0.22 | 0.69 | 31.46 | 31.6297 | 31.46 | 337 |
| 1731022200 | 31.4125 | -0.22 | -0.68 | 31.78 | 31.78 | 31.4 | 5411 |
| 1730935800 | 31.6275 | 1.38 | 4.55 | 31.02 | 31.6275 | 31.02 | 3426 |
| 1730849400 | 30.2514 | 0.51 | 1.72 | 29.7389 | 30.2514 | 29.7389 | 4966 |
| 1730763000 | 29.7389 | 0.2 | 0.68 | 29.62 | 29.93 | 29.62 | 917 |
| 1730500200 | 29.5394 | -0.12 | -0.39 | 29.9 | 29.9 | 29.51 | 1586 |
| 1730413800 | 29.655 | -0.09 | -0.31 | 29.73 | 29.74 | 29.655 | 541 |
| 1730327400 | 29.7468 | 0.18 | 0.60 | 29.56 | 29.8999 | 29.56 | 1445 |
| 1730241000 | 29.57 | -0.14 | -0.48 | 29.41 | 29.57 | 29.3 | 651 |
| 1730154600 | 29.7134 | 0.32 | 1.10 | 29.389 | 29.7134 | 29.389 | 4365 |
| 1729895400 | 29.389 | -0.34 | -1.15 | 29.7298 | 29.7298 | 29.389 | 4306 |
| 1729809000 | 29.7298 | 0.13 | 0.44 | 29.6 | 29.75 | 29.6 | 30209 |
| 1729722600 | 29.6 | 0.01 | 0.03 | 29.29 | 29.63 | 29.29 | 2102 |
| 1729636200 | 29.59 | -0.29 | -0.97 | 29.8806 | 29.8806 | 29.59 | 449 |
| 1729549800 | 29.8806 | -0.39 | -1.29 | 30.14 | 30.14 | 27.52 | 1607 |
| 1729290600 | 30.271 | -0.08 | -0.26 | 30.3485 | 30.36 | 30.271 | 303 |
| 1729204200 | 30.3485 | -0.17 | -0.54 | 30.58 | 30.58 | 30.3485 | 1914 |
| 1729117800 | 30.5139 | 0.44 | 1.45 | 30.0768 | 30.54 | 30.0768 | 424 |
| 1729031400 | 30.0768 | 0.1 | 0.34 | 29.93 | 30.32 | 29.93 | 1403 |
| 1728945000 | 29.9737 | 0.14 | 0.47 | 29.92 | 29.9737 | 29.82 | 449 |
| 1728685800 | 29.8335 | 0.39 | 1.34 | 29.41 | 29.84 | 29.41 | 522 |
| 1728599400 | 29.4398 | -0.16 | -0.54 | 29.6002 | 29.6002 | 29.37 | 3034 |
| 1728513000 | 29.6002 | 0.01 | 0.03 | 29.5909 | 29.7115 | 29.5401 | 1179 |
| 1728426600 | 29.5909 | -0.07 | -0.25 | 29.74 | 29.75 | 29.5909 | 1075 |
| 1728340200 | 29.6643 | -0.11 | -0.36 | 29.99 | 29.99 | 29.4843 | 811 |
| 1728081000 | 29.7717 | 0.28 | 0.94 | 29.85 | 29.85 | 29.71 | 441 |
| 1727994600 | 29.494 | -0.07 | -0.22 | 29.8 | 29.8 | 29.494 | 744 |
| 1727908200 | 29.5593 | -0.03 | -0.09 | 29.59 | 29.67 | 29.52 | 4529 |
| 1727821800 | 29.5869 | -0.1 | -0.34 | 29.6 | 29.6 | 29.46 | 2564 |
| 1727735400 | 29.6866 | 0.1 | 0.34 | 29.41 | 29.6866 | 29.41 | 2485 |
| 1727476200 | 29.5872 | 0.29 | 0.98 | 29.5 | 29.5872 | 29.48 | 422 |
| 1727389800 | 29.3009 | 0.08 | 0.26 | 29.2238 | 29.47 | 29.2238 | 2889 |
| 1727303400 | 29.2238 | -0.27 | -0.91 | 29.4907 | 29.4907 | 29.17 | 6104 |
| 1727217000 | 29.4907 | -0.1 | -0.34 | 29.5925 | 29.74 | 29.4907 | 1578 |
| 1727130600 | 29.5925 | 0.09 | 0.31 | 29.46 | 29.84 | 27.15 | 5672 |
| 1726871400 | 29.5016 | -0.26 | -0.87 | 29.5 | 29.5016 | 29.5 | 74 |
| 1726785000 | 29.7598 | 0.38 | 1.31 | 30.02 | 30.02 | 29.58 | 5733 |
| 1726698600 | 29.375 | 0.08 | 0.29 | 29.2902 | 29.7 | 29.26 | 4643 |
| 1726612200 | 29.2902 | 0.23 | 0.79 | 29.2 | 29.3 | 29.1 | 4987 |
| 1726525800 | 29.0606 | 0.19 | 0.64 | 28.96 | 29.09 | 28.91 | 1191 |
| 1726266600 | 28.875 | 0.57 | 2.01 | 28.55 | 28.9 | 28.55 | 1321 |
| 1726180200 | 28.3069 | 0.23 | 0.82 | 28.11 | 28.34 | 28.11 | 2791 |
| 1726093800 | 28.0778 | 0.01 | 0.03 | 27.98 | 28.0778 | 27.8 | 1832 |
| 1726007400 | 28.07 | -0.31 | -1.09 | 28.24 | 28.24 | 27.99 | 327 |
| 1725921000 | 28.3785 | -0.08 | -0.27 | 28.4554 | 28.52 | 28.3785 | 913 |
| 1725661800 | 28.4554 | -0.18 | -0.64 | 28.7 | 28.7 | 28.42 | 2828 |
| 1725575400 | 28.64 | -0.11 | -0.38 | 28.76 | 28.76 | 28.53 | 3548 |
| 1725489000 | 28.7489 | -0.12 | -0.40 | 28.72 | 28.88 | 28.72 | 3216 |
| 1725402600 | 28.8641 | -0.66 | -2.22 | 29.35 | 29.35 | 28.8641 | 3584 |
| 1725057000 | 29.5206 | 0.09 | 0.32 | 29.4275 | 29.64 | 29.36 | 391 |
| 1724970600 | 29.4275 | 0.15 | 0.52 | 29.3 | 29.4501 | 29.11 | 2715 |
| 1724884200 | 29.2748 | 0.03 | 0.11 | 29.2438 | 29.378 | 29.145 | 3717 |
| 1724797800 | 29.2438 | -0.13 | -0.44 | 29.3718 | 29.3718 | 29.19 | 1501 |
| 1724711400 | 29.3718 | -0.06 | -0.20 | 29.4301 | 29.48 | 29.3718 | 631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
