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 | -1.003 | -2.89132314788 | 34.69 | 34.88 | 33.62 | 15815 | 34.68816391 | SP |
| 4 | 1.047 | 3.20772058824 | 32.64 | 35.16 | 32.4 | 18819 | 34.17667939 | SP |
| 12 | -0.793 | -2.29988399072 | 34.48 | 35.347 | 32.33 | 12837 | 34.08520632 | SP |
| 26 | 1.337 | 4.13292117465 | 32.35 | 35.347 | 30.55 | 11534 | 33.38448429 | SP |
| 52 | 3.187 | 10.4491803279 | 30.5 | 35.347 | 29.62 | 12594 | 32.58099199 | SP |
| 156 | 2.577 | 8.28351012536 | 31.11 | 35.347 | 20.035 | 16339 | 28.09034676 | SP |
| 260 | 5.707 | 20.3967119371 | 27.98 | 35.3999 | 17 | 14920 | 28.1783119 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 33.687 | -0.78 | -2.26 | 34.54 | 34.5694 | 33.62 | 3975 |
| 1734478500 | 34.466 | -0.23 | -0.68 | 34.65 | 34.74 | 34.37 | 30093 |
| 1734392100 | 34.7006 | -0.13 | -0.37 | 34.67 | 34.7686 | 34.58 | 4585 |
| 1734132900 | 34.83 | 0.13 | 0.37 | 34.94 | 34.94 | 34.72 | 37051 |
| 1734046500 | 34.7025 | -0.17 | -0.48 | 34.73 | 34.84 | 34.7025 | 1720 |
| 1733960100 | 34.87 | 0.15 | 0.45 | 34.76 | 34.87 | 34.69 | 7706 |
| 1733873700 | 34.715 | -0.17 | -0.47 | 34.89 | 34.9 | 34.715 | 2772 |
| 1733787300 | 34.88 | -0.11 | -0.31 | 35.05 | 35.16 | 34.88 | 6384 |
| 1733528100 | 34.9879 | -0.05 | -0.15 | 35.17 | 35.17 | 34.44 | 19062 |
| 1733441700 | 35.04 | 0.39 | 1.13 | 34.91 | 35.09 | 34.91 | 20326 |
| 1733355300 | 34.65 | 0.51 | 1.49 | 34.47 | 34.73 | 34.3472 | 37229 |
| 1733268900 | 34.14 | 0.05 | 0.15 | 34.04 | 34.33 | 34 | 19811 |
| 1733182500 | 34.09 | 0.24 | 0.71 | 33.89 | 34.09 | 33.705 | 101979 |
| 1732917840 | 33.85 | 0.75 | 2.27 | 33.34 | 33.85 | 33.34 | 2165 |
| 1732750500 | 33.1 | 0.3 | 0.91 | 32.939999 | 33.1826 | 32.9129 | 5156 |
| 1732664100 | 32.799999 | -0.27 | -0.82 | 33.04 | 33.04 | 32.799999 | 1004 |
| 1732577700 | 33.07 | 0.39 | 1.19 | 33.119999 | 33.13 | 32.96 | 58093 |
| 1732318500 | 32.68 | 0.07 | 0.22 | 32.53 | 32.819 | 32.53 | 5883 |
| 1732232100 | 32.6068 | 0.06 | 0.17 | 32.61 | 32.651 | 32.494999 | 2578 |
| 1732145700 | 32.549999 | -0.15 | -0.46 | 32.659999 | 32.659999 | 32.4 | 3877 |
| 1732059300 | 32.7 | -0.28 | -0.85 | 32.52 | 32.81 | 32.47 | 9156 |
| 1731972900 | 32.979999 | 0.08 | 0.24 | 32.81 | 33 | 32.81 | 4733 |
| 1731713700 | 32.9 | 0.02 | 0.06 | 32.92 | 32.97 | 32.775 | 2486 |
| 1731627300 | 32.88 | 0.37 | 1.14 | 33.049999 | 33.14 | 32.86 | 15940 |
| 1731540900 | 32.509999 | -0.45 | -1.37 | 32.65 | 32.71 | 32.33 | 11188 |
| 1731454500 | 32.96 | -0.59 | -1.76 | 33.189999 | 33.47 | 32.735 | 14863 |
| 1731368100 | 33.549999 | 0.02 | 0.07 | 33.66 | 33.755 | 33.549999 | 12470 |
| 1731108900 | 33.5257 | -0.54 | -1.58 | 33.62 | 33.68 | 33.325 | 15744 |
| 1731022500 | 34.0655 | 0.7 | 2.08 | 33.94 | 34.0913 | 33.8901 | 15016 |
| 1730936100 | 33.369999 | -0.84 | -2.46 | 33.28 | 33.369999 | 33.11 | 10941 |
| 1730849700 | 34.21 | 0.41 | 1.21 | 33.93 | 34.25 | 33.93 | 6563 |
| 1730763300 | 33.8026 | -0.01 | -0.04 | 33.98 | 33.995 | 33.75 | 3496 |
| 1730500500 | 33.815 | 0.07 | 0.22 | 33.94 | 33.94 | 33.79 | 22730 |
| 1730414100 | 33.74 | -0.21 | -0.61 | 33.88 | 33.88 | 33.56 | 2902 |
| 1730327700 | 33.9472 | -0.28 | -0.83 | 33.81 | 34.05 | 33.81 | 3197 |
| 1730241300 | 34.23 | -0.05 | -0.15 | 34.17 | 34.29 | 34.1 | 3242 |
| 1730154900 | 34.28 | 0.2 | 0.59 | 34.14 | 34.335 | 34.13 | 17942 |
| 1729895700 | 34.08 | -0.07 | -0.20 | 34.32 | 34.32 | 34.08 | 9493 |
| 1729809300 | 34.15 | 0.24 | 0.71 | 34.32 | 34.3881 | 34.0801 | 2638 |
| 1729722900 | 33.91 | -0.13 | -0.38 | 33.95 | 34.09 | 33.8237 | 13837 |
| 1729636500 | 34.04 | -0.22 | -0.64 | 34.17 | 34.17 | 34.04 | 43035 |
| 1729550100 | 34.26 | -0.43 | -1.24 | 34.48 | 34.48 | 34.22 | 4127 |
| 1729290900 | 34.69 | 0.27 | 0.78 | 34.64 | 34.695 | 34.45 | 3493 |
| 1729204500 | 34.42 | 0.12 | 0.35 | 34.55 | 34.55 | 34.35 | 4727 |
| 1729118100 | 34.3 | -0.12 | -0.35 | 34.44 | 34.45 | 34.22 | 9838 |
| 1729031700 | 34.42 | -0.11 | -0.32 | 34.68 | 34.69 | 34.35 | 7008 |
| 1728945300 | 34.53 | 0.07 | 0.20 | 34.46 | 34.63 | 34.43 | 71699 |
| 1728686100 | 34.46 | 0.38 | 1.12 | 34.22 | 34.46 | 34.22 | 4511 |
| 1728599700 | 34.08 | -0.22 | -0.64 | 34.23 | 34.23 | 34.0118 | 4542 |
| 1728513300 | 34.3 | 0.27 | 0.79 | 34.03 | 34.3 | 34.03 | 3314 |
| 1728426900 | 34.03 | 0.12 | 0.35 | 34.03 | 34.03 | 34.02 | 811 |
| 1728340500 | 33.91 | -0.35 | -1.01 | 34.14 | 34.14 | 33.814 | 2400 |
| 1728081300 | 34.255 | 0.23 | 0.69 | 34.06 | 34.255 | 34.06 | 11832 |
| 1727994900 | 34.02 | -0.35 | -1.00 | 34.16 | 34.1864 | 34 | 8631 |
| 1727908500 | 34.365 | -0.24 | -0.68 | 34.37 | 34.4837 | 34.248 | 3073 |
| 1727822100 | 34.6 | -0.51 | -1.45 | 35.02 | 35.02 | 34.35 | 10270 |
| 1727735700 | 35.11 | -0.01 | -0.03 | 35.16 | 35.2 | 35 | 4560 |
| 1727476500 | 35.12 | 0.07 | 0.21 | 35.32 | 35.347 | 35.12 | 4549 |
| 1727390100 | 35.045 | 0.86 | 2.52 | 34.84 | 35.075 | 34.695 | 7086 |
| 1727303700 | 34.185 | -0.3 | -0.86 | 34.48 | 34.5 | 34.185 | 3986 |
| 1727217300 | 34.48 | 0.36 | 1.06 | 34.31 | 34.48 | 34.31 | 1118 |
| 1727130900 | 34.12 | 0.14 | 0.41 | 34.07 | 34.1899 | 33.935 | 3281 |
| 1726871700 | 33.98 | -0.45 | -1.31 | 34.14 | 34.2116 | 33.96 | 9693 |
| 1726785300 | 34.43 | 0.57 | 1.68 | 34.37 | 34.54 | 34.24 | 11608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
