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 | 0 | 30.71 | 31.95 | 30.57 | 82151 | 31.00132283 | SP |
| 4 | 0 | 0 | 32.71 | 33.1 | 30.57 | 74414 | 31.6247037 | SP |
| 12 | 0 | 0 | 32.75 | 33.35 | 30.57 | 76931 | 32.07978513 | SP |
| 26 | 0 | 0 | 29 | 33.528 | 28.735 | 98754 | 31.75129905 | SP |
| 52 | 0 | 0 | 27.32 | 33.528 | 26.8 | 101618 | 29.91731706 | SP |
| 156 | 0 | 0 | 28.15 | 33.528 | 21.29 | 54300 | 28.6058311 | SP |
| 260 | 0 | 0 | 24.64 | 33.528 | 18.38 | 36383 | 28.43713688 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614100 | 31.3708 | 0 | 0.00 | 31.3708 | 31.3708 | 31.3708 | 0 |
| 1719527700 | 31.3708 | 0.15 | 0.48 | 31.33 | 31.46 | 31.292 | 23276 |
| 1719441300 | 31.22 | -0.23 | -0.73 | 31.22 | 31.31 | 31.21 | 96192 |
| 1719354900 | 31.45 | 0.53 | 1.71 | 31.41 | 31.4799 | 31.36 | 55239 |
| 1719268500 | 30.92 | 0.25 | 0.82 | 30.91 | 31.09 | 30.9 | 95156 |
| 1719009300 | 30.67 | -0.14 | -0.45 | 30.71 | 30.71 | 30.57 | 140893 |
| 1718922900 | 30.81 | -0.13 | -0.42 | 30.77 | 30.905 | 30.715 | 123870 |
| 1718750100 | 30.94 | -0.02 | -0.06 | 30.9 | 31 | 30.89 | 52054 |
| 1718663700 | 30.96 | -0.27 | -0.86 | 30.8 | 31.0229 | 30.75 | 50211 |
| 1718404500 | 31.23 | 0.08 | 0.26 | 31.18 | 31.305 | 31.145 | 115257 |
| 1718318100 | 31.15 | -0.66 | -2.07 | 31.35 | 31.3501 | 31.0799 | 81440 |
| 1718231700 | 31.81 | 0.12 | 0.38 | 32.04 | 32.15 | 31.81 | 28798 |
| 1718145300 | 31.69 | -0.93 | -2.85 | 31.88 | 31.88 | 31.66 | 101365 |
| 1718058900 | 32.619999 | 0.22 | 0.68 | 32.479999 | 32.689999 | 32.479999 | 15410 |
| 1717799700 | 32.4 | -0.26 | -0.80 | 32.46 | 32.543 | 32.32 | 130808 |
| 1717713300 | 32.659999 | 0 | 0.00 | 32.61 | 32.6933 | 32.58 | 37902 |
| 1717626900 | 32.659999 | -0.33 | -0.99 | 32.64 | 32.7299 | 32.5 | 24035 |
| 1717540500 | 32.985 | -0.01 | -0.02 | 33.09 | 33.1 | 32.799999 | 64421 |
| 1717454100 | 32.99 | 0.18 | 0.55 | 32.88 | 33.09 | 32.88 | 101976 |
| 1717194900 | 32.81 | 0.51 | 1.58 | 32.71 | 32.81 | 32.534399 | 77365 |
| 1717108500 | 32.299999 | 0.34 | 1.06 | 32.32 | 32.32 | 32.2 | 58867 |
| 1717022100 | 31.96 | -0.62 | -1.90 | 32.009999 | 32.0818 | 31.9037 | 24124 |
| 1716935700 | 32.58 | 0.4 | 1.24 | 32.74 | 32.74 | 32.49 | 13123 |
| 1716590100 | 32.18 | 0.35 | 1.10 | 32.09 | 32.249899 | 32.09 | 47392 |
| 1716503700 | 31.83 | -0.2 | -0.62 | 32.159999 | 32.36 | 31.76 | 94308 |
| 1716417300 | 32.03 | -0.41 | -1.26 | 32.09 | 32.14 | 31.95 | 75806 |
| 1716330900 | 32.439999 | -0.1 | -0.31 | 32.47 | 32.4955 | 32.36 | 42540 |
| 1716244500 | 32.54 | 0.27 | 0.84 | 32.509999 | 32.585 | 32.475 | 21421 |
| 1715985300 | 32.27 | 0.27 | 0.84 | 32.34 | 32.34 | 32.1789 | 18805 |
| 1715898900 | 32 | -0.51 | -1.57 | 32.28 | 32.304499 | 32 | 276475 |
| 1715812500 | 32.509999 | 0.26 | 0.81 | 32.439999 | 32.54 | 32.33 | 26865 |
| 1715726100 | 32.25 | 0.19 | 0.59 | 32.119999 | 32.25 | 32.115 | 85205 |
| 1715639700 | 32.06 | -0.21 | -0.65 | 32.189999 | 32.189999 | 32.049999 | 67884 |
| 1715380500 | 32.27 | -0.13 | -0.40 | 32.43 | 32.43 | 32.229999 | 29051 |
| 1715294100 | 32.4 | 0.18 | 0.56 | 32.11 | 32.4 | 32.1 | 27189 |
| 1715207700 | 32.22 | -0.37 | -1.14 | 32.13 | 32.22 | 32 | 89830 |
| 1715121300 | 32.59 | -0.4 | -1.21 | 32.77 | 32.77 | 32.52 | 153290 |
| 1715034900 | 32.99 | 0.17 | 0.52 | 32.99 | 33 | 32.9 | 30446 |
| 1714775700 | 32.82 | 0.27 | 0.83 | 32.79 | 32.89 | 32.63 | 73599 |
| 1714689300 | 32.549999 | 0.7 | 2.20 | 32.299999 | 32.6 | 32.28 | 361460 |
| 1714602900 | 31.85 | -0.15 | -0.47 | 31.88 | 32.25 | 31.82 | 26197 |
| 1714516500 | 32 | 0.01 | 0.03 | 32.32 | 32.369999 | 32 | 29786 |
| 1714430100 | 31.99 | 0.26 | 0.82 | 31.92 | 32.1 | 31.89 | 55653 |
| 1714170900 | 31.73 | 0.21 | 0.67 | 31.62 | 31.8 | 31.62 | 42331 |
| 1714084500 | 31.52 | -0.48 | -1.50 | 31.29 | 31.6 | 31.25 | 203268 |
| 1713998100 | 32 | -0.01 | -0.03 | 32.13 | 32.1419 | 31.98 | 18428 |
| 1713911700 | 32.009999 | 0.02 | 0.06 | 31.94 | 32.1 | 31.94 | 36578 |
| 1713825300 | 31.99 | 0.28 | 0.88 | 31.84 | 32.1 | 31.8 | 85778 |
| 1713566100 | 31.71 | 0.09 | 0.28 | 31.64 | 31.785 | 31.6112 | 49862 |
| 1713479700 | 31.62 | -0.1 | -0.32 | 31.7 | 31.84 | 31.5744 | 75693 |
| 1713393300 | 31.72 | -0.25 | -0.78 | 31.83 | 31.83 | 31.575 | 97908 |
| 1713306900 | 31.97 | -0.68 | -2.08 | 32.17 | 32.17 | 31.92 | 123429 |
| 1713220500 | 32.65 | 0.01 | 0.03 | 33 | 33.0735 | 32.57 | 51300 |
| 1712961300 | 32.64 | -0.34 | -1.03 | 32.92 | 32.939999 | 32.619999 | 80736 |
| 1712874900 | 32.979999 | 0.32 | 0.98 | 33.049999 | 33.069899 | 32.72 | 87672 |
| 1712788500 | 32.659999 | -0.48 | -1.45 | 32.74 | 32.759999 | 32.525 | 71167 |
| 1712702100 | 33.14 | 0.05 | 0.15 | 33.299999 | 33.35 | 33.04 | 73251 |
| 1712615700 | 33.09 | 0.29 | 0.88 | 33.08 | 33.14 | 33 | 216716 |
| 1712356500 | 32.799999 | 0.13 | 0.40 | 32.75 | 32.877499 | 32.7 | 29785 |
| 1712270100 | 32.67 | -0.19 | -0.58 | 33.09 | 33.09 | 32.619999 | 52448 |
| 1712183700 | 32.86 | 0.33 | 1.01 | 32.68 | 32.9 | 32.64 | 268170 |
| 1712097300 | 32.53 | -0.12 | -0.37 | 32.57 | 32.57 | 32.35 | 1587401 |
| 1712010900 | 32.65 | -0.58 | -1.75 | 32.86 | 33.009999 | 32.4 | 106142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
