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 | -2.18 | -6.05892162312 | 35.98 | 36.098 | 33.15 | 33973 | 33.8697885 | SP |
| 4 | 2.42 | 7.71191841938 | 31.38 | 36.985 | 30 | 29172 | 33.83908423 | SP |
| 12 | -0.51 | -1.48644709997 | 34.31 | 37.29 | 30 | 16982 | 33.3443836 | SP |
| 26 | 23.57 | 230.400782014 | 10.23 | 37.29 | 8.435 | 22861 | 21.8077331 | SP |
| 52 | 21.78 | 181.198003328 | 12.02 | 37.29 | 8.435 | 31934 | 15.27162414 | SP |
| 156 | 17.05 | 101.791044776 | 16.75 | 37.29 | 8.435 | 45498 | 18.61335645 | SP |
| 260 | 6.56 | 24.0822320117 | 27.24 | 37.29 | 7.3342 | 74478 | 14.97229876 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 33.8 | 0.31 | 0.93 | 33.82 | 34.35 | 33.67 | 8093 |
| 1742509800 | 33.487 | -0.09 | -0.27 | 34.14 | 34.14 | 33.15 | 95109 |
| 1742423400 | 33.5792 | -0.82 | -2.39 | 34.15 | 34.4 | 33.311 | 9290 |
| 1742337000 | 34.4 | 0.25 | 0.73 | 34.15 | 34.53 | 34.14 | 19414 |
| 1742250600 | 34.1506 | -0.87 | -2.48 | 35.22 | 35.22 | 33.97 | 27787 |
| 1741991400 | 35.02 | -1.71 | -4.65 | 35.98 | 36.098 | 34.98 | 18266 |
| 1741905000 | 36.7277 | 0.47 | 1.29 | 36.26 | 36.91 | 35.8123 | 18030 |
| 1741818600 | 36.26 | -0.11 | -0.30 | 35.55 | 36.985 | 35.55 | 55057 |
| 1741732200 | 36.3706 | 0.53 | 1.48 | 35.99 | 36.9 | 35.875 | 26655 |
| 1741645800 | 35.84 | 1.65 | 4.83 | 35.38 | 36.55 | 35.079 | 35298 |
| 1741390200 | 34.19 | 0.33 | 0.97 | 34.07 | 35.4 | 34.07 | 45586 |
| 1741303800 | 33.86 | 1.13 | 3.46 | 33.42 | 34.2 | 33.21 | 22886 |
| 1741217400 | 32.7267 | -0.41 | -1.23 | 33.24 | 33.61 | 32.52 | 39390 |
| 1741131000 | 33.134999 | 2.23 | 7.23 | 31.62 | 33.38 | 31.62 | 53946 |
| 1741044600 | 30.9 | 0.5 | 1.64 | 30.32 | 31.34 | 30 | 11057 |
| 1740785400 | 30.4 | -1.28 | -4.04 | 31.5 | 31.647 | 30.3401 | 15476 |
| 1740699000 | 31.6783 | -0.38 | -1.19 | 31.71 | 31.81 | 30.865 | 26366 |
| 1740612600 | 32.06 | 0.13 | 0.41 | 31.86 | 32.11 | 31.5 | 9251 |
| 1740526200 | 31.93 | 0.16 | 0.51 | 31.6 | 32.68 | 31.48 | 24128 |
| 1740439800 | 31.7694 | -0.35 | -1.08 | 31.91 | 32.07 | 31.42 | 16338 |
| 1740180600 | 32.115 | 0.76 | 2.41 | 31.38 | 32.136499 | 31.29 | 14118 |
| 1740094200 | 31.36 | 0.97 | 3.18 | 30.585 | 31.62 | 30.585 | 21665 |
| 1740007800 | 30.3924 | -0.05 | -0.16 | 30.6043 | 30.63 | 30.3371 | 3789 |
| 1739921400 | 30.4408 | -0.36 | -1.18 | 30.67 | 30.67 | 30.4408 | 10707 |
| 1739575800 | 30.8051 | -0.04 | -0.15 | 30.68 | 30.85 | 30.57 | 4666 |
| 1739489400 | 30.85 | -0.52 | -1.66 | 31.24 | 31.3255 | 30.85 | 3151 |
| 1739403000 | 31.3703 | 0.31 | 0.99 | 31.62 | 31.759 | 31.35 | 9280 |
| 1739316600 | 31.0628 | -0.19 | -0.59 | 31.6056 | 31.61 | 30.9401 | 3389 |
| 1739230200 | 31.2479 | 0.51 | 1.67 | 30.57 | 31.39 | 30.57 | 18448 |
| 1738971000 | 30.7357 | 0.34 | 1.13 | 30.4423 | 30.7357 | 30.2632 | 6265 |
| 1738884600 | 30.3929 | -0.51 | -1.64 | 30.5 | 30.7199 | 30.3929 | 9057 |
| 1738798200 | 30.8994 | -0.61 | -1.93 | 31.18 | 31.36 | 30.8994 | 6127 |
| 1738711800 | 31.5077 | 0.2 | 0.64 | 31.3 | 31.55 | 31.3 | 6342 |
| 1738625400 | 31.3077 | 0.22 | 0.70 | 32.159999 | 32.35 | 31.24 | 24019 |
| 1738366200 | 31.09 | 0.41 | 1.32 | 30.8 | 31.1297 | 30.63 | 10332 |
| 1738279800 | 30.6839 | -0.54 | -1.73 | 30.74 | 30.98 | 30.4812 | 8846 |
| 1738193400 | 31.2255 | 0.02 | 0.06 | 31 | 31.36 | 30.7864 | 16906 |
| 1738107000 | 31.2068 | 0.05 | 0.16 | 31.13 | 31.455 | 30.99 | 13731 |
| 1738020600 | 31.1583 | -0.68 | -2.14 | 31.84 | 31.84 | 31.1559 | 11809 |
| 1737761400 | 31.84 | -0.46 | -1.44 | 32.29 | 32.29 | 31.765 | 2543 |
| 1737675000 | 32.3049 | 0 | 0.00 | 32.3049 | 32.3049 | 32.3049 | 0 |
| 1737588600 | 32.3049 | 0.3 | 0.93 | 32.04 | 32.56 | 32.04 | 17599 |
| 1737502200 | 32.0077 | -0.51 | -1.58 | 32.25 | 32.290799 | 32.0001 | 16011 |
| 1737156600 | 32.52 | -0.55 | -1.66 | 33.159999 | 33.159999 | 32.439999 | 7901 |
| 1737070200 | 33.07 | -0.35 | -1.05 | 33.39 | 33.435 | 33.07 | 10603 |
| 1736983800 | 33.4194 | -1.86 | -5.27 | 33.64 | 34.005 | 33.33 | 16479 |
| 1736897400 | 35.28 | -0.9 | -2.50 | 36 | 36 | 35.22 | 8643 |
| 1736811000 | 36.1841 | -0.47 | -1.27 | 37.29 | 37.29 | 36.171 | 7740 |
| 1736551800 | 36.651 | 1.65 | 4.73 | 35.56 | 36.89 | 35.56 | 19355 |
| 1736379000 | 34.9969 | -0.19 | -0.55 | 35.31 | 35.57 | 34.98 | 4229 |
| 1736292600 | 35.191 | 0.14 | 0.40 | 34.69 | 35.405 | 34.69 | 3311 |
| 1736206200 | 35.0509 | 0.29 | 0.84 | 34.4 | 35.11 | 34.29 | 6059 |
| 1735947000 | 34.76 | -0.57 | -1.62 | 35 | 35.5579 | 34.76 | 5612 |
| 1735860600 | 35.3308 | 0.14 | 0.40 | 34.86 | 35.65 | 34.723 | 4056 |
| 1735687800 | 35.191 | 0.12 | 0.35 | 34.95 | 35.3512 | 34.855 | 4065 |
| 1735601400 | 35.07 | 0.58 | 1.68 | 35.4 | 35.7167 | 34.88 | 13195 |
| 1735342200 | 34.49 | 0.47 | 1.38 | 34.31 | 34.74 | 33.93 | 14653 |
| 1735255800 | 34.02 | -0.14 | -0.41 | 34.35 | 34.38 | 33.96 | 3795 |
| 1735077840 | 34.16 | -0.83 | -2.37 | 34.79 | 34.79 | 34.09 | 5899 |
| 1734996600 | 34.99 | -0.69 | -1.93 | 35.27 | 35.6643 | 34.9316 | 5216 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
