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 | -0.59 | -1.74711282203 | 33.77 | 33.98 | 33.06 | 29106 | 33.55595519 | SP |
| 4 | 0.14 | 0.423728813559 | 33.04 | 34.21 | 32.81 | 40252 | 33.64959199 | SP |
| 12 | 2.31 | 7.48299319728 | 30.87 | 34.21 | 30.87 | 32172 | 32.88055287 | SP |
| 26 | 3.77 | 12.8187691261 | 29.41 | 34.21 | 29.25 | 32671 | 32.07785448 | SP |
| 52 | 8.83 | 36.2628336756 | 24.35 | 34.21 | 24.35 | 43406 | 29.64307092 | SP |
| 156 | 8.09 | 32.2439218812 | 25.09 | 34.21 | 23.7054 | 38293 | 29.35879997 | SP |
| 260 | 8.09 | 32.2439218812 | 25.09 | 34.21 | 23.7054 | 38293 | 29.35879997 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 33.18 | 0.12 | 0.36 | 33.24 | 33.38 | 33.18 | 28105 |
| 1730413800 | 33.06 | -0.64 | -1.89 | 33.45 | 33.45 | 33.06 | 38579 |
| 1730327400 | 33.6979 | -0.2 | -0.60 | 33.73 | 33.9 | 33.6979 | 34310 |
| 1730241000 | 33.9 | 0.19 | 0.56 | 33.7 | 33.98 | 33.7 | 31718 |
| 1730154600 | 33.71 | 0.11 | 0.33 | 33.78 | 33.79 | 33.7001 | 14077 |
| 1729895400 | 33.6 | 0.02 | 0.06 | 33.77 | 33.87 | 33.585 | 26846 |
| 1729809000 | 33.58 | 0.02 | 0.06 | 33.7 | 33.7 | 33.4901 | 24146 |
| 1729722600 | 33.56 | -0.32 | -0.94 | 33.74 | 33.79 | 33.469299 | 50626 |
| 1729636200 | 33.88 | -0.19 | -0.56 | 33.83 | 33.9501 | 33.735 | 98183 |
| 1729549800 | 34.07 | -0.03 | -0.09 | 34.21 | 34.21 | 33.89 | 27381 |
| 1729290600 | 34.1 | 0.25 | 0.74 | 34.1135 | 34.15 | 34.06 | 29270 |
| 1729204200 | 33.85 | 0.02 | 0.04 | 34.15 | 34.15 | 33.85 | 40132 |
| 1729117800 | 33.835 | -0.01 | -0.01 | 33.79 | 33.8793 | 33.7202 | 47606 |
| 1729031400 | 33.84 | -0.24 | -0.70 | 34.18 | 34.18 | 33.69 | 80156 |
| 1728945000 | 34.08 | 0.27 | 0.80 | 33.97 | 34.15 | 33.97 | 22621 |
| 1728685800 | 33.81 | 0.23 | 0.68 | 33.67 | 33.8467 | 33.67 | 24434 |
| 1728599400 | 33.58 | -0.15 | -0.43 | 33.548499 | 33.58 | 33.49 | 27826 |
| 1728513000 | 33.7251 | 0.37 | 1.09 | 33.47 | 33.7251 | 33.35 | 28775 |
| 1728426600 | 33.36 | 0.51 | 1.55 | 33.18 | 33.409999 | 33.02 | 56998 |
| 1728340200 | 32.85 | -0.34 | -1.02 | 33.08 | 33.11 | 32.84 | 30606 |
| 1728081000 | 33.189999 | 0.5 | 1.53 | 33.04 | 33.189999 | 32.81 | 70756 |
| 1727994600 | 32.689999 | -0.19 | -0.58 | 32.78 | 32.88 | 32.621 | 38234 |
| 1727908200 | 32.88 | 0.1 | 0.31 | 32.659999 | 32.93 | 32.6 | 24471 |
| 1727821800 | 32.78 | -0.26 | -0.79 | 32.84 | 32.909999 | 32.659999 | 28388 |
| 1727735400 | 33.04 | 0.12 | 0.36 | 32.84 | 33.04 | 32.84 | 23453 |
| 1727476200 | 32.92 | -0.24 | -0.72 | 33.229999 | 33.229999 | 32.887999 | 23377 |
| 1727389800 | 33.159999 | 0.14 | 0.42 | 33.34 | 33.34 | 33.0646 | 42244 |
| 1727303400 | 33.02 | -0.01 | -0.03 | 33.119999 | 33.119999 | 33 | 28895 |
| 1727217000 | 33.03 | 0.03 | 0.09 | 32.84 | 33.0501 | 32.82 | 25837 |
| 1727130600 | 33 | 0.06 | 0.18 | 32.99 | 33.049999 | 32.939999 | 37488 |
| 1726871400 | 32.939999 | -0.14 | -0.42 | 33.02 | 33.049999 | 32.8101 | 32192 |
| 1726785000 | 33.08 | 0.72 | 2.22 | 33.04 | 33.119999 | 33 | 22170 |
| 1726698600 | 32.36 | -0.13 | -0.40 | 32.4701 | 32.6501 | 32.36 | 31023 |
| 1726612200 | 32.49 | -0.04 | -0.12 | 32.72 | 32.72 | 32.435 | 19499 |
| 1726525800 | 32.53 | 0 | 0.00 | 32.52 | 32.58 | 32.4016 | 24085 |
| 1726266600 | 32.53 | 0.16 | 0.49 | 32.479999 | 32.67 | 32.47 | 26395 |
| 1726180200 | 32.369999 | 0.38 | 1.19 | 32.18 | 32.369999 | 32.09 | 27909 |
| 1726093800 | 31.99 | 0.39 | 1.25 | 31.42 | 31.99 | 31.23 | 22108 |
| 1726007400 | 31.5959 | 0.05 | 0.15 | 31.63 | 31.63 | 31.3 | 34079 |
| 1725921000 | 31.55 | 0.52 | 1.68 | 31.34 | 31.57 | 31.32 | 29143 |
| 1725661800 | 31.03 | -0.53 | -1.68 | 31.59 | 31.59 | 31.03 | 26214 |
| 1725575400 | 31.56 | -0.1 | -0.32 | 31.58 | 31.7 | 31.4302 | 41377 |
| 1725489000 | 31.66 | -0.05 | -0.16 | 31.65 | 31.75 | 31.59 | 29760 |
| 1725402600 | 31.71 | -0.96 | -2.94 | 32.5 | 32.5 | 31.62 | 34237 |
| 1725057000 | 32.67 | 0.34 | 1.05 | 32.549999 | 32.67 | 32.33 | 21047 |
| 1724970600 | 32.33 | 0.09 | 0.28 | 32.369999 | 32.689999 | 32.32 | 28651 |
| 1724884200 | 32.24 | -0.27 | -0.83 | 32.49 | 32.505 | 32.119999 | 31686 |
| 1724797800 | 32.509999 | 0.08 | 0.25 | 32.530099 | 32.6 | 32.46 | 29986 |
| 1724711400 | 32.43 | -0.14 | -0.43 | 32.5807 | 32.5807 | 32.39 | 35464 |
| 1724452200 | 32.57 | 0.2 | 0.62 | 32.57 | 32.57 | 32.34 | 12169 |
| 1724365800 | 32.369999 | -0.29 | -0.89 | 32.83 | 32.83 | 32.341 | 19692 |
| 1724279400 | 32.659999 | 0.21 | 0.65 | 32.61 | 32.659999 | 32.5747 | 24894 |
| 1724193000 | 32.45 | 0.08 | 0.25 | 32.49 | 32.5 | 32.39 | 39532 |
| 1724106600 | 32.369999 | 0.18 | 0.56 | 32.299999 | 32.47 | 32.13 | 15039 |
| 1723847400 | 32.189999 | 0 | 0.00 | 32.24 | 32.24 | 32.1111 | 36948 |
| 1723761000 | 32.189999 | 0.52 | 1.64 | 32.049999 | 32.226 | 32.049999 | 25435 |
| 1723674600 | 31.67 | 0.09 | 0.28 | 31.61 | 31.7767 | 31.47 | 25336 |
| 1723588200 | 31.58 | 0.49 | 1.58 | 31.34 | 31.58 | 31.34 | 21041 |
| 1723501800 | 31.09 | -0.07 | -0.22 | 31.26 | 31.26 | 30.99 | 23846 |
| 1723242600 | 31.16 | 0.32 | 1.04 | 30.87 | 31.2 | 30.87 | 29757 |
| 1723156200 | 30.84 | 0.98 | 3.28 | 30.39 | 30.88 | 30.39 | 24211 |
| 1723069800 | 29.86 | -0.29 | -0.96 | 30.56 | 30.69 | 29.86 | 30220 |
| 1722983400 | 30.15 | 0.41 | 1.38 | 29.97 | 30.58 | 29.97 | 35298 |
| 1722897000 | 29.74 | -0.92 | -3.00 | 29.31 | 29.96 | 29.31 | 29489 |
| 1722637800 | 30.66 | -0.65 | -2.08 | 30.74 | 30.74 | 30.34 | 23467 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
