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 | 0.1536 | 0.476279069767 | 32.25 | 33.2099 | 31.1425 | 3131 | 32.12179212 | SP |
| 4 | -6.4664 | -16.6359660406 | 38.87 | 39.26 | 31.1425 | 5748 | 34.66792316 | SP |
| 12 | 1.6236 | 5.27485380117 | 30.78 | 39.26 | 30.2728 | 5115 | 34.88400907 | SP |
| 26 | 27.9336 | 624.912751678 | 4.47 | 39.26 | 4.2 | 12025 | 13.14479834 | SP |
| 52 | 26.7136 | 469.483304042 | 5.69 | 39.26 | 4.2 | 22503 | 7.49457916 | SP |
| 156 | 18.2536 | 129.000706714 | 14.15 | 39.26 | 4.2 | 30716 | 10.29701444 | SP |
| 260 | 4.1136 | 14.5408271474 | 28.29 | 39.26 | 4.2 | 38135 | 14.84975612 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 32.403599 | 0.68 | 2.15 | 32.07 | 32.729999 | 32.04 | 3719 |
| 1738625400 | 31.7226 | -0.86 | -2.64 | 31.15 | 32.02 | 31.1425 | 5075 |
| 1738366200 | 32.5843 | -0.03 | -0.08 | 32.89 | 33.209899 | 32.5843 | 1011 |
| 1738279800 | 32.61 | 0.69 | 2.17 | 32.08 | 32.75 | 32.08 | 5239 |
| 1738193400 | 31.9188 | 0.04 | 0.14 | 31.82 | 31.9188 | 31.77 | 1548 |
| 1738107000 | 31.8755 | -0.17 | -0.54 | 32.25 | 32.25 | 31.66 | 2782 |
| 1738020600 | 32.0499 | -1.67 | -4.96 | 32.79 | 32.79 | 31.98 | 4768 |
| 1737761400 | 33.7226 | 0.56 | 1.68 | 33.52 | 34.02 | 33.52 | 3909 |
| 1737675000 | 33.1668 | 0 | 0.00 | 33.1668 | 33.1668 | 33.1668 | 0 |
| 1737588600 | 33.1668 | -0.88 | -2.59 | 34.12 | 34.12 | 33.1668 | 2984 |
| 1737502200 | 34.0488 | -0.09 | -0.27 | 34.25 | 34.25 | 34 | 2745 |
| 1737156600 | 34.142 | -0.33 | -0.94 | 34.7 | 34.7 | 34.142 | 3701 |
| 1737070200 | 34.4676 | 0.1 | 0.28 | 34.39 | 34.5 | 33.99 | 5762 |
| 1736983800 | 34.37 | 0.31 | 0.90 | 34.93 | 34.93 | 34.37 | 5849 |
| 1736897400 | 34.065 | -0.07 | -0.22 | 34.65 | 35.12 | 34 | 11959 |
| 1736811000 | 34.1393 | -1.74 | -4.84 | 34.73 | 34.73 | 33.75 | 6443 |
| 1736551800 | 35.8744 | -0.26 | -0.71 | 34.6 | 37.3 | 34.6 | 12355 |
| 1736379000 | 36.1317 | -2.06 | -5.39 | 37.2 | 37.2 | 35.85 | 6441 |
| 1736292600 | 38.19 | -0.4 | -1.04 | 38.87 | 39.26 | 38.19 | 15145 |
| 1736206200 | 38.59 | 1.57 | 4.25 | 38 | 39 | 37.95 | 12371 |
| 1735947000 | 37.0153 | 1 | 2.76 | 36.23 | 37.07 | 36.23 | 3683 |
| 1735860600 | 36.02 | 1.28 | 3.69 | 35.25 | 36.03 | 35.25 | 5385 |
| 1735687800 | 34.7373 | -0.03 | -0.08 | 35.41 | 35.41 | 34.7 | 3698 |
| 1735601400 | 34.7666 | -0.62 | -1.76 | 34.78 | 34.78 | 34.46 | 8884 |
| 1735342200 | 35.3904 | -0.51 | -1.41 | 35.66 | 35.66 | 35.27 | 966 |
| 1735255800 | 35.8965 | -0.12 | -0.33 | 35.61 | 36 | 35.61 | 1765 |
| 1735077840 | 36.0161 | -0.18 | -0.51 | 36.2 | 36.2 | 35.68 | 768 |
| 1734996600 | 36.2 | 0.33 | 0.91 | 35.94 | 36.25 | 35.94 | 4210 |
| 1734737400 | 35.8727 | 1.44 | 4.18 | 34.24 | 35.92 | 34.24 | 10520 |
| 1734651000 | 34.4335 | -0.35 | -0.99 | 35.11 | 35.11 | 34.27 | 2369 |
| 1734564600 | 34.7785 | -1.41 | -3.90 | 36.48 | 36.62 | 34.5 | 3522 |
| 1734478200 | 36.1897 | -0.21 | -0.56 | 36.42 | 36.93 | 36.18 | 2696 |
| 1734391800 | 36.3949 | -0.19 | -0.53 | 36.36 | 36.4816 | 36.0807 | 3617 |
| 1734132600 | 36.5877 | 0.16 | 0.44 | 36.45 | 36.5877 | 36.07 | 1199 |
| 1734046200 | 36.4257 | -0.36 | -0.97 | 36.58 | 36.58 | 36.4257 | 675 |
| 1733959800 | 36.7811 | 0.42 | 1.16 | 37.05 | 37.08 | 36.7458 | 1526 |
| 1733873400 | 36.358 | -1.03 | -2.75 | 37.61 | 37.61 | 36.17 | 3283 |
| 1733787000 | 37.3859 | 0.56 | 1.53 | 37.2 | 38.46 | 37.2 | 6492 |
| 1733527800 | 36.8214 | 0.2 | 0.55 | 36.86 | 37.1 | 36.8214 | 1833 |
| 1733441400 | 36.62 | 0.36 | 0.98 | 36 | 37.017868 | 35.68 | 10874 |
| 1733355000 | 36.2648 | 0.36 | 1.00 | 36.42 | 36.5 | 36.141 | 2986 |
| 1733268600 | 35.9072 | -1.44 | -3.85 | 36.78 | 36.78 | 35.89 | 11976 |
| 1733182200 | 37.3452 | -0.49 | -1.29 | 37.69 | 37.885 | 37.3452 | 2420 |
| 1732917840 | 37.8319 | 0.76 | 2.06 | 37.41 | 37.8319 | 37.41 | 1066 |
| 1732750200 | 37.07 | 0.69 | 1.90 | 36.45 | 37.809 | 36.45 | 6946 |
| 1732663800 | 36.3771 | -0.23 | -0.63 | 36.6 | 36.6 | 36.02 | 1401 |
| 1732577400 | 36.6076 | 1.95 | 5.64 | 35.51 | 36.6076 | 35.51 | 2457 |
| 1732318200 | 34.6547 | 0.91 | 2.70 | 33.74 | 34.75 | 33.69 | 2649 |
| 1732231800 | 33.7442 | -0.65 | -1.89 | 34.23 | 34.23 | 33.7442 | 3404 |
| 1732145400 | 34.3951 | -0.06 | -0.18 | 34 | 34.3951 | 33.88 | 2803 |
| 1732059000 | 34.4581 | -0.2 | -0.58 | 34.08 | 34.535 | 34.08 | 3623 |
| 1731972600 | 34.6597 | 1.72 | 5.22 | 33.299999 | 35.05 | 33.09 | 6511 |
| 1731713400 | 32.939999 | 2.12 | 6.88 | 31.5 | 33.38 | 31.5 | 5710 |
| 1731627000 | 30.8183 | 0.12 | 0.38 | 30.55 | 31.66 | 30.2728 | 17218 |
| 1731540600 | 30.7006 | -0.17 | -0.55 | 30.53 | 31 | 30.53 | 11631 |
| 1731454200 | 30.871 | -1.4 | -4.33 | 30.78 | 31.4989 | 30.6 | 5382 |
| 1731367800 | 32.268 | -0.57 | -1.74 | 32.45 | 32.7199 | 31.92 | 17459 |
| 1731108600 | 32.8401 | 0.3 | 0.91 | 32.439999 | 32.8401 | 32.299999 | 8313 |
| 1731022200 | 32.544199 | -0.02 | -0.06 | 32.54 | 32.85 | 32.54 | 9058 |
| 1730935800 | 32.5634 | -3.23 | -9.03 | 33.28 | 33.28 | 32.28 | 20990 |
| 1730849400 | 35.797 | 0.27 | 0.76 | 35.37 | 35.797 | 35.28 | 2477 |
| 1730763000 | 35.5276 | 1.75 | 5.17 | 34.3 | 35.74 | 34.3 | 5611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
