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 | 0.54 | 1.59104301709 | 33.94 | 34.54 | 33.81 | 7529 | 34.10773383 | SP |
| 4 | 0.5 | 1.47145379635 | 33.98 | 34.54 | 32.59 | 10804 | 33.50010958 | SP |
| 12 | 2.38 | 7.41433021807 | 32.1 | 34.54 | 30.5201 | 11123 | 32.70876164 | SP |
| 26 | 1.51 | 4.57992114043 | 32.97 | 34.54 | 30.5201 | 14617 | 32.46442104 | SP |
| 52 | 7.13 | 26.0694698355 | 27.35 | 34.54 | 25.899 | 11737 | 31.44188082 | SP |
| 156 | 1.46 | 4.42156268928 | 33.02 | 34.54 | 20.035 | 16338 | 27.97618867 | SP |
| 260 | 8.98 | 35.2156862745 | 25.5 | 35.3999 | 17 | 14388 | 28.00915597 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 34.27 | 34.54 | 34.25 | 10176 |
| 1726698900 | 33.86 | 0.16 | 0.47 | 33.875 | 34.28 | 33.81 | 11536 |
| 1726612500 | 33.7 | -0.17 | -0.50 | 33.75 | 33.7946 | 33.7 | 4598 |
| 1726526100 | 33.8677 | 0.22 | 0.65 | 33.65 | 33.8677 | 33.62 | 8464 |
| 1726266900 | 33.65 | 0.26 | 0.78 | 33.61 | 33.99 | 33.58 | 11596 |
| 1726180500 | 33.39 | 0.34 | 1.03 | 33.119999 | 33.39 | 33.119999 | 12254 |
| 1726094100 | 33.049799 | 0.23 | 0.71 | 32.89 | 33.08 | 32.64 | 50024 |
| 1726007700 | 32.8166 | -0.34 | -1.04 | 32.89 | 32.89 | 32.619999 | 5052 |
| 1725921300 | 33.159999 | 0.29 | 0.90 | 32.99 | 33.2 | 32.99 | 12786 |
| 1725662100 | 32.865 | -0.66 | -1.98 | 33.46 | 33.46 | 32.865 | 4795 |
| 1725575700 | 33.527299 | 0.11 | 0.32 | 33.58 | 33.58 | 33.439999 | 3366 |
| 1725489300 | 33.42 | -0.03 | -0.09 | 33.36 | 33.56 | 33.36 | 21927 |
| 1725402900 | 33.45 | -0.48 | -1.41 | 33.695 | 33.695 | 33.439999 | 11381 |
| 1725057300 | 33.93 | -0.04 | -0.12 | 34.08 | 34.09 | 33.91 | 4717 |
| 1724970900 | 33.97 | 0.07 | 0.22 | 34.08 | 34.17 | 33.93 | 3499 |
| 1724884500 | 33.895 | -0.05 | -0.16 | 33.98 | 34.0125 | 33.83 | 12084 |
| 1724798100 | 33.9485 | 0.17 | 0.50 | 33.91 | 34.04 | 33.8201 | 30204 |
| 1724711700 | 33.78 | -0.02 | -0.06 | 33.74 | 33.81 | 33.7 | 6482 |
| 1724452500 | 33.8 | 0.48 | 1.44 | 33.54 | 33.87 | 33.52 | 7162 |
| 1724366100 | 33.32 | -0.13 | -0.40 | 33.54 | 33.54 | 33.280099 | 4589 |
| 1724279700 | 33.4523 | 0.31 | 0.94 | 33.33 | 33.484 | 33.1801 | 6885 |
| 1724193300 | 33.14 | -0.05 | -0.15 | 33.18 | 33.18 | 33.0711 | 6899 |
| 1724106900 | 33.189999 | 0.38 | 1.16 | 32.93 | 33.218899 | 32.93 | 18916 |
| 1723847700 | 32.81 | 0.4 | 1.23 | 32.63 | 32.8423 | 32.63 | 11902 |
| 1723761300 | 32.409999 | 0.4 | 1.25 | 32.28 | 32.43 | 32.28 | 6659 |
| 1723674900 | 32.009999 | 0.12 | 0.39 | 32.04 | 32.14 | 31.9301 | 8713 |
| 1723588500 | 31.885 | 0.41 | 1.29 | 31.55 | 31.93 | 31.55 | 8074 |
| 1723502100 | 31.48 | 0.04 | 0.13 | 31.51 | 31.5599 | 31.42 | 1770 |
| 1723242900 | 31.44 | -0.01 | -0.03 | 31.33 | 31.5 | 31.33 | 1945 |
| 1723156500 | 31.45 | 0.57 | 1.85 | 31.18 | 31.45 | 31.131 | 3500 |
| 1723070100 | 30.88 | -0.02 | -0.06 | 31.26 | 31.3399 | 30.88 | 6183 |
| 1722983700 | 30.9 | 0.08 | 0.26 | 30.71 | 30.99 | 30.62 | 29227 |
| 1722897300 | 30.82 | -0.66 | -2.10 | 30.715 | 31.05 | 30.55 | 26444 |
| 1722638100 | 31.48 | -0.09 | -0.29 | 31.43 | 31.49 | 31.32 | 48624 |
| 1722551700 | 31.57 | -0.99 | -3.04 | 32.13 | 32.2 | 31.57 | 17264 |
| 1722465300 | 32.56 | 0.16 | 0.51 | 32.6 | 32.6428 | 32.4513 | 3961 |
| 1722378900 | 32.3953 | 0.1 | 0.30 | 32.39 | 32.43 | 32.2701 | 2679 |
| 1722292500 | 32.299999 | -0.26 | -0.81 | 32.35 | 32.369999 | 32.1963 | 4574 |
| 1722033300 | 32.563699 | 0.35 | 1.10 | 32.39 | 32.588 | 32.32 | 2022 |
| 1721946900 | 32.209 | -0.07 | -0.22 | 32.04 | 32.375 | 32.03 | 1142 |
| 1721860500 | 32.28 | -0.39 | -1.19 | 32.5 | 32.56 | 32.265 | 3846 |
| 1721774100 | 32.67 | 0 | 0.00 | 32.74 | 32.78 | 32.619999 | 5629 |
| 1721687700 | 32.67 | 0.54 | 1.68 | 32.6 | 32.68 | 32.54 | 19753 |
| 1721428500 | 32.13 | -0.33 | -1.00 | 32.28 | 32.28 | 32.1 | 16644 |
| 1721342100 | 32.455 | -0.34 | -1.04 | 32.85 | 32.85 | 32.35 | 10663 |
| 1721255700 | 32.7956 | -0.09 | -0.29 | 32.74 | 32.8611 | 32.7 | 16143 |
| 1721169300 | 32.89 | -0.07 | -0.21 | 32.77 | 32.9371 | 32.6 | 4665 |
| 1721082900 | 32.96 | -0.25 | -0.75 | 33.06 | 33.095599 | 32.826 | 9894 |
| 1720823700 | 33.21 | 0.51 | 1.56 | 32.95 | 33.299999 | 32.95 | 7073 |
| 1720737300 | 32.7 | 0.12 | 0.37 | 32.74 | 32.85 | 32.7 | 9955 |
| 1720650900 | 32.58 | 0.53 | 1.65 | 32.32 | 32.58 | 32.28 | 19019 |
| 1720564500 | 32.049999 | -0.5 | -1.54 | 32.299999 | 32.34 | 32.049999 | 3681 |
| 1720478100 | 32.549999 | -0.04 | -0.12 | 32.729999 | 32.759999 | 32.5 | 2506 |
| 1720218900 | 32.59 | 0.25 | 0.77 | 32.78 | 32.95 | 32.46 | 8746 |
| 1720040640 | 32.34 | 0.65 | 2.05 | 32.1 | 32.369999 | 32.1 | 3716 |
| 1719959700 | 31.69 | -0.38 | -1.18 | 31.61 | 31.78 | 31.61 | 6351 |
| 1719873300 | 32.07 | 0.31 | 0.99 | 32.07 | 32.2 | 31.8407 | 4394 |
| 1719614100 | 31.7557 | 0.04 | 0.11 | 31.68 | 31.8999 | 31.66 | 9704 |
| 1719527700 | 31.72 | -0.52 | -1.61 | 31.77 | 31.83 | 31.6601 | 6422 |
| 1719441300 | 32.24 | -0.05 | -0.15 | 32.07 | 32.24 | 32.07 | 2130 |
| 1719354900 | 32.29 | -0.13 | -0.40 | 32.259999 | 32.35 | 32.259999 | 2591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
