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 | -1.71 | -5.22775909508 | 32.71 | 32.755 | 29.65 | 366522 | 31.23715709 | SP |
| 4 | -2.31 | -6.93485439808 | 33.31 | 35.59 | 29.65 | 359477 | 32.12841207 | SP |
| 12 | -4.17 | -11.8566960478 | 35.17 | 44.9968 | 29.65 | 388970 | 36.21528625 | SP |
| 26 | 7.48 | 31.8027210884 | 23.52 | 44.9968 | 23.2 | 515128 | 31.11831936 | SP |
| 52 | -7.5 | -19.4805194805 | 38.5 | 49.71 | 23.2 | 586603 | 33.45217233 | SP |
| 156 | -4.27 | -12.1066061809 | 35.27 | 80.915 | 3.55 | 1706021 | 18.19971963 | SP |
| 260 | 8.3 | 36.563876652 | 22.7 | 110.93 | 3.55 | 1051462 | 19.00132304 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 29.77 | -0.45 | -1.49 | 29.9 | 30.1199 | 29.65 | 202600 |
| 1721341800 | 30.22 | -0.78 | -2.52 | 31.06 | 31.58 | 30.06 | 239704 |
| 1721255400 | 31 | -0.68 | -2.15 | 31.63 | 31.63 | 30.75 | 378847 |
| 1721169000 | 31.68 | -0.3 | -0.94 | 31.3 | 31.91 | 31.1 | 401485 |
| 1721082600 | 31.98 | -2.3 | -6.71 | 32.71 | 32.755 | 31.87 | 609973 |
| 1720823400 | 34.28 | 0.39 | 1.15 | 35.17 | 35.59 | 34.21 | 495579 |
| 1720737000 | 33.89 | 1.55 | 4.79 | 33.49 | 34.4 | 33.2 | 721451 |
| 1720650600 | 32.34 | -0.14 | -0.43 | 32.32 | 32.74 | 32 | 482222 |
| 1720564200 | 32.479999 | 1.53 | 4.94 | 31 | 32.54 | 31 | 430073 |
| 1720477800 | 30.95 | -0.63 | -1.99 | 30.99 | 31.005 | 30.62 | 144755 |
| 1720218600 | 31.58 | -1.28 | -3.90 | 31.65 | 31.685 | 30.89 | 299570 |
| 1720040640 | 32.86 | 1.91 | 6.17 | 31.83 | 33.070999 | 31.8 | 461011 |
| 1719959400 | 30.95 | 0.45 | 1.48 | 30.42 | 30.96 | 30.07 | 245116 |
| 1719873000 | 30.5 | -0.28 | -0.91 | 30.77 | 31.15 | 30.35 | 301129 |
| 1719613800 | 30.78 | 0 | 0.00 | 30.78 | 30.78 | 30.78 | 0 |
| 1719527400 | 30.78 | -1.79 | -5.50 | 31.82 | 31.82 | 30.7201 | 478396 |
| 1719441000 | 32.57 | -0.04 | -0.12 | 32.729999 | 32.82 | 32.38 | 198299 |
| 1719354600 | 32.61 | -1.16 | -3.44 | 33 | 33.21 | 32.509999 | 213118 |
| 1719268200 | 33.77 | 0.27 | 0.81 | 33.31 | 34.29 | 33.299999 | 167266 |
| 1719009000 | 33.5 | -0.8 | -2.33 | 33.69 | 33.86 | 33.259999 | 170052 |
| 1718922600 | 34.3 | -0.41 | -1.18 | 34.94 | 35.31 | 33.84 | 309420 |
| 1718749800 | 34.71 | -0.35 | -1.00 | 34.36 | 35.1344 | 34.16 | 127127 |
| 1718663400 | 35.06 | 0.5 | 1.45 | 35.05 | 35.17 | 34.46 | 168407 |
| 1718404200 | 34.56 | -1.12 | -3.14 | 34.81 | 35 | 34.47 | 220473 |
| 1718317800 | 35.68 | 0.41 | 1.16 | 35.92 | 36.51 | 35.25 | 452483 |
| 1718231400 | 35.27 | 0.22 | 0.63 | 35.37 | 35.655 | 35 | 213403 |
| 1718145000 | 35.05 | -0.47 | -1.32 | 35.77 | 35.84 | 34.84 | 111018 |
| 1718058600 | 35.52 | 0.66 | 1.89 | 34.95 | 35.7482 | 34.44 | 124100 |
| 1717799400 | 34.86 | -2.22 | -5.99 | 35.38 | 35.8488 | 34.7 | 315567 |
| 1717713000 | 37.08 | 0.26 | 0.71 | 36.75 | 37.09 | 36.18 | 252376 |
| 1717626600 | 36.82 | 1.14 | 3.20 | 36.36 | 36.82 | 35.9201 | 308763 |
| 1717540200 | 35.68 | 0 | 0.00 | 36.43 | 36.43 | 35.36 | 182869 |
| 1717453800 | 35.68 | -0.19 | -0.53 | 36.56 | 36.96 | 35.0101 | 336260 |
| 1717194600 | 35.87 | -1.58 | -4.22 | 35.43 | 36.115 | 35.12 | 420536 |
| 1717108200 | 37.45 | 0.97 | 2.66 | 36.17 | 37.57 | 36.17 | 406921 |
| 1717021800 | 36.48 | -1.02 | -2.72 | 35.81 | 36.68 | 35.72 | 285755 |
| 1716935400 | 37.5 | -0.04 | -0.11 | 38.13 | 38.59 | 37.23 | 257492 |
| 1716589800 | 37.54 | -0.22 | -0.58 | 37.44 | 38.07 | 37.1805 | 489428 |
| 1716503400 | 37.76 | -2.12 | -5.32 | 39.1 | 39.64 | 37.49 | 912478 |
| 1716417000 | 39.88 | -1.08 | -2.64 | 40.77 | 41.47 | 39.8001 | 640773 |
| 1716330600 | 40.96 | -2.1 | -4.88 | 40.91 | 41.7613 | 40.45 | 421125 |
| 1716244200 | 43.06 | -0.93 | -2.11 | 43.04 | 43.9841 | 42.55 | 272712 |
| 1715985000 | 43.99 | 0.26 | 0.59 | 43.625 | 44.9968 | 42.855 | 551548 |
| 1715898600 | 43.73 | 2.24 | 5.40 | 41.86 | 43.91 | 41.13 | 433966 |
| 1715812200 | 41.49 | 0.94 | 2.32 | 41.71 | 41.71 | 40.43 | 275704 |
| 1715725800 | 40.55 | -0.82 | -1.98 | 40.43 | 40.85 | 40.11 | 357943 |
| 1715639400 | 41.37 | 2.95 | 7.68 | 39.94 | 41.67 | 39.94 | 739598 |
| 1715380200 | 38.42 | -0.14 | -0.36 | 39.11 | 39.29 | 38.03 | 272889 |
| 1715293800 | 38.56 | 1.43 | 3.85 | 38.74 | 39.11 | 37.8695 | 312597 |
| 1715207400 | 37.13 | -0.49 | -1.30 | 36.17 | 37.22 | 36.0971 | 301708 |
| 1715121000 | 37.62 | -1.8 | -4.57 | 37.74 | 37.82 | 37.09 | 601599 |
| 1715034600 | 39.42 | -0.52 | -1.30 | 40 | 40.2 | 38.98 | 346228 |
| 1714775400 | 39.94 | 1.21 | 3.12 | 39.13 | 39.9967 | 38.57 | 813181 |
| 1714689000 | 38.73 | 5.19 | 15.47 | 36.47 | 39.48 | 36.47 | 1225246 |
| 1714602600 | 33.54 | 0.32 | 0.96 | 33.299999 | 34.35 | 33.1503 | 386198 |
| 1714516200 | 33.22 | -1.89 | -5.38 | 34.25 | 34.4647 | 33.13 | 742919 |
| 1714429800 | 35.11 | -0.39 | -1.10 | 35.17 | 35.58 | 34.58 | 550882 |
| 1714170600 | 35.5 | 1.83 | 5.44 | 35.21 | 36.07 | 34.9683 | 777498 |
| 1714084200 | 33.67 | 0.1 | 0.30 | 32.479999 | 33.68 | 32.36 | 328883 |
| 1713997800 | 33.57 | 1.51 | 4.71 | 33.24 | 33.66 | 32.97 | 634473 |
| 1713911400 | 32.06 | 1.72 | 5.67 | 31.23 | 32.13 | 31.15 | 845627 |
| 1713825000 | 30.34 | 2.28 | 8.13 | 28.85 | 30.42 | 28.7 | 750019 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
