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 | -0.29 | -0.871394230769 | 33.28 | 33.54 | 29.205 | 137039925 | 31.13939558 | SP |
| 4 | -4.61 | -12.2606382979 | 37.6 | 38.73 | 29.205 | 63326787 | 33.73300847 | SP |
| 12 | 2.95 | 9.82023968043 | 30.04 | 38.73 | 28.41 | 57510358 | 34.06952021 | SP |
| 26 | 0.32 | 0.979491888583 | 32.67 | 38.73 | 28.41 | 48639791 | 32.79067076 | SP |
| 52 | 8.2 | 33.0778539734 | 24.79 | 38.73 | 23.615 | 45528130 | 30.84004006 | SP |
| 156 | 1.29 | 4.06940063091 | 31.7 | 38.73 | 20.86 | 38366474 | 28.73165147 | SP |
| 260 | -4.87 | -12.8631801373 | 37.86 | 54.525 | 20.86 | 32582460 | 32.25219667 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 32.939999 | 1.38 | 4.37 | 32.33 | 32.985 | 32.03 | 69532107 |
| 1744324200 | 31.56 | -0.12 | -0.38 | 31.84 | 32.07 | 31.02 | 95153978 |
| 1744237800 | 31.68 | 2.09 | 7.06 | 30.68 | 31.93 | 30.16 | 139939124 |
| 1744151400 | 29.59 | -0.41 | -1.37 | 31.37 | 31.4 | 29.205 | 105985330 |
| 1744065000 | 30 | -2.74 | -8.37 | 30.59 | 32.06 | 29.625 | 183307516 |
| 1743805800 | 32.74 | -2.48 | -7.04 | 33.28 | 33.54 | 32.095 | 160813676 |
| 1743719400 | 35.22 | -0.32 | -0.90 | 34.92 | 35.33 | 34.92 | 41892371 |
| 1743633000 | 35.54 | -0.22 | -0.62 | 35.71 | 35.76 | 35.4349 | 30823910 |
| 1743546600 | 35.76 | -0.07 | -0.20 | 35.69 | 35.89 | 35.49 | 27020821 |
| 1743460200 | 35.83 | -0.01 | -0.03 | 35.54 | 35.9 | 35.37 | 29283821 |
| 1743201000 | 35.84 | -0.84 | -2.29 | 36.11 | 36.125 | 35.74 | 52068982 |
| 1743114600 | 36.68 | 0.41 | 1.13 | 36.365 | 36.84 | 36.33 | 36275802 |
| 1743028200 | 36.27 | -0.03 | -0.08 | 36.27 | 36.53 | 36.0401 | 31562822 |
| 1742941800 | 36.3 | -0.37 | -1.01 | 36.46 | 36.715 | 36.25 | 27522708 |
| 1742855400 | 36.67 | 0.11 | 0.30 | 36.9 | 36.94 | 36.61 | 38016813 |
| 1742596200 | 36.56 | -0.67 | -1.80 | 36.48 | 36.7 | 36.36 | 43721531 |
| 1742509800 | 37.23 | -1.1 | -2.87 | 37.26 | 37.5 | 37.155 | 67142955 |
| 1742423400 | 38.33 | -0.16 | -0.42 | 38.72 | 38.7294 | 38.22 | 30014978 |
| 1742337000 | 38.49 | -0.06 | -0.16 | 38.71 | 38.73 | 38.31 | 35779636 |
| 1742250600 | 38.55 | 0.89 | 2.36 | 37.595 | 38.595 | 37.58 | 48480168 |
| 1741991400 | 37.66 | 1.07 | 2.92 | 37.6 | 37.725 | 37.39 | 41728788 |
| 1741905000 | 36.59 | 0.24 | 0.66 | 36.06 | 36.76 | 36.04 | 33962410 |
| 1741818600 | 36.35 | -0.04 | -0.11 | 36.37 | 36.43 | 35.95 | 29795505 |
| 1741732200 | 36.39 | 0.42 | 1.17 | 36.62 | 36.86 | 36.155 | 58734080 |
| 1741645800 | 35.97 | -0.99 | -2.68 | 36.2 | 36.43 | 35.7 | 80602050 |
| 1741390200 | 36.96 | -0.01 | -0.03 | 37.06 | 37.39 | 36.73 | 37406437 |
| 1741303800 | 36.97 | 0.18 | 0.49 | 37.31 | 37.485 | 36.7849 | 64325199 |
| 1741217400 | 36.79 | 1.75 | 4.99 | 35.97 | 36.9 | 35.83 | 84611339 |
| 1741131000 | 35.04 | 0.53 | 1.54 | 34.78 | 35.36 | 34.52 | 66366217 |
| 1741044600 | 34.51 | -0.72 | -2.04 | 35.19 | 35.265 | 34.38 | 55747035 |
| 1740785400 | 35.23 | -0.82 | -2.27 | 35.085 | 35.3 | 34.895 | 48987844 |
| 1740699000 | 36.05 | -0.39 | -1.07 | 36.17 | 36.45 | 35.84 | 50087906 |
| 1740612600 | 36.44 | 1.06 | 3.00 | 36.59 | 36.82 | 36.28 | 72757182 |
| 1740526200 | 35.38 | 0.35 | 1.00 | 35.47 | 35.51 | 35.13 | 39476639 |
| 1740439800 | 35.03 | -1.21 | -3.34 | 35.795 | 35.83 | 34.99 | 83546791 |
| 1740180600 | 36.24 | 0.51 | 1.43 | 36.35 | 36.795 | 36.0412 | 70036838 |
| 1740094200 | 35.73 | 0.68 | 1.94 | 35.62 | 36.255 | 35.26 | 79833661 |
| 1740007800 | 35.05 | -0.25 | -0.71 | 35.205 | 35.26 | 34.91 | 45978248 |
| 1739921400 | 35.3 | 0.26 | 0.74 | 35.57 | 35.57 | 35.07 | 75209448 |
| 1739575800 | 35.04 | 0.88 | 2.58 | 35.22 | 35.28 | 34.82 | 61455737 |
| 1739489400 | 34.16 | -0.01 | -0.03 | 33.52 | 34.18 | 33.439999 | 35244928 |
| 1739403000 | 34.17 | 0.83 | 2.49 | 33.75 | 34.3601 | 33.61 | 60458255 |
| 1739316600 | 33.34 | -0.28 | -0.83 | 33.29 | 33.5799 | 33.13 | 44805002 |
| 1739230200 | 33.62 | 0.89 | 2.72 | 33.45 | 33.66 | 33.27 | 55872804 |
| 1738971000 | 32.729999 | 0.45 | 1.39 | 32.92 | 33.225 | 32.61 | 73240881 |
| 1738884600 | 32.28 | 0.35 | 1.10 | 32.4 | 32.4653 | 32.2 | 31099664 |
| 1738798200 | 31.93 | -0.54 | -1.66 | 32.045 | 32.15 | 31.905 | 36561199 |
| 1738711800 | 32.47 | 0.75 | 2.36 | 32.36 | 32.74 | 32.229999 | 58104730 |
| 1738625400 | 31.72 | -0.17 | -0.53 | 31.33 | 32.085 | 31.21 | 47086600 |
| 1738366200 | 31.89 | -0.7 | -2.15 | 32.54 | 32.57 | 31.81 | 66854248 |
| 1738279800 | 32.59 | 0.76 | 2.39 | 31.92 | 32.84 | 31.32 | 66068743 |
| 1738193400 | 31.83 | -0.13 | -0.41 | 32.189999 | 32.35 | 31.77 | 47079317 |
| 1738107000 | 31.96 | 0.36 | 1.14 | 31.55 | 31.96 | 31.21 | 41801384 |
| 1738020600 | 31.6 | 0.28 | 0.89 | 31.65 | 31.75 | 31.4 | 46326380 |
| 1737761400 | 31.32 | 0.79 | 2.59 | 31 | 31.36 | 30.9 | 44875231 |
| 1737675000 | 30.53 | 0 | 0.00 | 30.53 | 30.53 | 30.53 | 0 |
| 1737588600 | 30.53 | -0.22 | -0.72 | 30.53 | 30.595 | 28.41 | 22209702 |
| 1737502200 | 30.75 | 0.34 | 1.12 | 30.87 | 30.93 | 30.53 | 35368023 |
| 1737156600 | 30.41 | 0.58 | 1.94 | 30.04 | 30.705 | 29.975 | 59576998 |
| 1737070200 | 29.83 | 0.01 | 0.03 | 29.84 | 29.89 | 29.735 | 19973448 |
| 1736983800 | 29.82 | 0.4 | 1.36 | 29.81 | 29.855 | 29.63 | 24991019 |
| 1736897400 | 29.42 | 0.63 | 2.19 | 29.49 | 29.57 | 29.35 | 38536317 |
| 1736811000 | 28.79 | 0.14 | 0.49 | 28.69 | 28.88 | 28.65 | 25017401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
