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 | -1.21 | -3.71279533599 | 32.59 | 32.61 | 31.32 | 405989 | 32.12553844 | SP |
| 4 | -0.74 | -2.30386052304 | 32.12 | 33.3 | 31.32 | 330004 | 32.30337547 | SP |
| 12 | -1.48 | -4.50395617772 | 32.86 | 33.3 | 28.7001 | 441325 | 31.16902436 | SP |
| 26 | 3.09 | 10.9225874867 | 28.29 | 33.91 | 27.5 | 515370 | 30.69375348 | SP |
| 52 | 4.18 | 15.3676470588 | 27.2 | 33.91 | 25.92 | 588621 | 29.90021241 | SP |
| 156 | 13.03 | 71.0081743869 | 18.35 | 36.84 | 16.87 | 823211 | 27.86359046 | SP |
| 260 | 12.89 | 69.7133585722 | 18.49 | 36.84 | 5.75 | 958969 | 20.4233255 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 31.41 | -0.68 | -2.12 | 31.97 | 32.189999 | 31.32 | 421865 |
| 1721341800 | 32.09 | -0.15 | -0.47 | 32.229999 | 32.439999 | 31.95 | 390515 |
| 1721255400 | 32.24 | 0.47 | 1.48 | 32.09 | 32.29 | 32.06 | 558029 |
| 1721169000 | 31.77 | -0.4 | -1.24 | 31.68 | 31.955 | 31.65 | 319126 |
| 1721082600 | 32.17 | -0.06 | -0.19 | 32.25 | 32.28 | 32.02 | 269361 |
| 1720823400 | 32.229999 | -0.28 | -0.86 | 32.59 | 32.61 | 32.21 | 492916 |
| 1720737000 | 32.509999 | 0.17 | 0.53 | 32.159999 | 32.52 | 32.08 | 394416 |
| 1720650600 | 32.34 | 0.22 | 0.68 | 32 | 32.45 | 31.9 | 549253 |
| 1720564200 | 32.119999 | -0.34 | -1.05 | 32.31 | 32.509999 | 32.04 | 326515 |
| 1720477800 | 32.46 | -0.36 | -1.10 | 32.53 | 32.71 | 32.42 | 174178 |
| 1720218600 | 32.82 | 0.01 | 0.03 | 33.119999 | 33.299999 | 32.759999 | 396178 |
| 1720040640 | 32.81 | 0.07 | 0.21 | 32.659999 | 32.9 | 32.53 | 226271 |
| 1719959400 | 32.74 | -0.12 | -0.37 | 33.009999 | 33.009999 | 32.63 | 355285 |
| 1719873000 | 32.86 | 0.57 | 1.77 | 32.43 | 32.895 | 32.259999 | 288896 |
| 1719613800 | 32.29 | 0 | 0.00 | 32.29 | 32.29 | 32.29 | 0 |
| 1719527400 | 32.29 | 0.42 | 1.32 | 32.25 | 32.33 | 32.036099 | 311359 |
| 1719441000 | 31.87 | 0 | 0.00 | 31.89 | 32.159999 | 31.68 | 279633 |
| 1719354600 | 31.87 | -0.37 | -1.15 | 32.14 | 32.229999 | 31.81 | 190861 |
| 1719268200 | 32.24 | 0.38 | 1.19 | 31.82 | 32.2599 | 31.82 | 131092 |
| 1719009000 | 31.86 | -0.25 | -0.78 | 32.119999 | 32.25 | 31.75 | 286185 |
| 1718922600 | 32.11 | 0.17 | 0.53 | 32.13 | 32.2 | 31.95 | 162956 |
| 1718749800 | 31.94 | 0.34 | 1.08 | 31.6 | 31.99 | 31.58 | 125265 |
| 1718663400 | 31.6 | 0.65 | 2.10 | 31.16 | 31.65 | 31.12 | 229814 |
| 1718404200 | 30.95 | 0.13 | 0.42 | 31.18 | 31.24 | 30.86 | 292670 |
| 1718317800 | 30.82 | -0.06 | -0.19 | 31.04 | 31.1 | 30.77 | 293336 |
| 1718231400 | 30.88 | 0.23 | 0.75 | 31.17 | 31.21 | 30.71 | 382510 |
| 1718145000 | 30.65 | 0.02 | 0.07 | 30.59 | 30.84 | 30.42 | 296889 |
| 1718058600 | 30.63 | 0.91 | 3.06 | 29.99 | 30.65 | 29.92 | 307246 |
| 1717799400 | 29.72 | -0.18 | -0.60 | 29.96 | 30.085 | 29.6999 | 581841 |
| 1717713000 | 29.9 | 0.54 | 1.84 | 29.45 | 29.97 | 29.4 | 353558 |
| 1717626600 | 29.36 | 0.35 | 1.21 | 29.16 | 29.4 | 28.9 | 466654 |
| 1717540200 | 29.01 | -0.25 | -0.85 | 28.92 | 29.14 | 28.7001 | 431745 |
| 1717453800 | 29.26 | -1.16 | -3.81 | 30.08 | 30.085 | 29.2311 | 684885 |
| 1717194600 | 30.42 | -0.23 | -0.73 | 30.71 | 30.78 | 30.21 | 778358 |
| 1717108200 | 30.645 | -0.46 | -1.46 | 30.91 | 31.16 | 30.62 | 907279 |
| 1717021800 | 31.1 | -0.4 | -1.27 | 31.5 | 31.51 | 31.09 | 750562 |
| 1716935400 | 31.5 | 0.89 | 2.91 | 31.15 | 31.525 | 31.09 | 326700 |
| 1716589800 | 30.61 | 0.3 | 0.99 | 30.41 | 30.71 | 30.385 | 275717 |
| 1716503400 | 30.31 | -0.13 | -0.43 | 30.83 | 30.9 | 30.155 | 767212 |
| 1716417000 | 30.44 | -0.45 | -1.46 | 30.54 | 30.77 | 30.42 | 529858 |
| 1716330600 | 30.89 | -0.31 | -0.99 | 30.89 | 31.07 | 30.7 | 424925 |
| 1716244200 | 31.2 | -0.05 | -0.16 | 31.09 | 31.47 | 30.97 | 490487 |
| 1715985000 | 31.25 | 0.23 | 0.74 | 31.02 | 31.28 | 30.96 | 260574 |
| 1715898600 | 31.02 | 0.14 | 0.45 | 31.11 | 31.19 | 30.89 | 377379 |
| 1715812200 | 30.88 | 0.19 | 0.62 | 30.37 | 30.89 | 30.17 | 914227 |
| 1715725800 | 30.69 | -0.39 | -1.25 | 30.75 | 30.96 | 30.565 | 399860 |
| 1715639400 | 31.08 | 0.25 | 0.81 | 30.96 | 31.2 | 30.87 | 449930 |
| 1715380200 | 30.83 | -0.49 | -1.56 | 31.35 | 31.41 | 30.79 | 513441 |
| 1715293800 | 31.32 | 0.17 | 0.55 | 31.12 | 31.335 | 31.06 | 436030 |
| 1715207400 | 31.15 | 0.21 | 0.68 | 30.66 | 31.17 | 30.59 | 524696 |
| 1715121000 | 30.94 | -0.08 | -0.26 | 30.88 | 31.19 | 30.66 | 495514 |
| 1715034600 | 31.02 | 0.19 | 0.62 | 31.01 | 31.16 | 30.79 | 1055598 |
| 1714775400 | 30.83 | -0.27 | -0.87 | 31.07 | 31.15 | 30.79 | 598961 |
| 1714689000 | 31.1 | 0.08 | 0.26 | 31.14 | 31.28 | 30.88 | 733205 |
| 1714602600 | 31.02 | -0.95 | -2.97 | 31.58 | 31.9 | 30.97 | 880654 |
| 1714516200 | 31.97 | -0.46 | -1.42 | 32.22 | 32.29 | 31.77 | 489350 |
| 1714429800 | 32.43 | -0.3 | -0.92 | 32.64 | 32.71 | 32.32 | 403371 |
| 1714170600 | 32.729999 | 0.05 | 0.15 | 32.86 | 32.869999 | 32.56 | 380847 |
| 1714084200 | 32.68 | 0.32 | 0.99 | 32.299999 | 32.685 | 32.03 | 401237 |
| 1713997800 | 32.36 | -0.07 | -0.22 | 32.36 | 32.58 | 32.189999 | 372264 |
| 1713911400 | 32.43 | 0.43 | 1.34 | 31.79 | 32.47 | 31.76 | 464018 |
| 1713825000 | 32 | -0.07 | -0.22 | 31.68 | 32.07 | 31.58 | 422251 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
