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 | 0.9287 | 2.44201945832 | 38.03 | 39.68 | 37.743 | 5459 | 38.83299994 | SP |
| 4 | 3.0187 | 8.39927657206 | 35.94 | 39.68 | 35.11 | 4049 | 37.73285084 | SP |
| 12 | 6.9987 | 21.898310388 | 31.96 | 39.68 | 31.2 | 2906 | 35.85934485 | SP |
| 26 | 4.9858 | 14.675815135 | 33.9729 | 39.68 | 28.91 | 3819 | 34.48441673 | SP |
| 52 | 10.3287 | 36.076493189 | 28.63 | 39.68 | 28.6299 | 4829 | 32.70171944 | SP |
| 156 | 14.6887 | 60.5220436753 | 24.27 | 39.68 | 20.8063 | 4047 | 29.29732464 | SP |
| 260 | 14.6887 | 60.5220436753 | 24.27 | 39.68 | 20.8063 | 4047 | 29.29732464 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 38.9587 | -0.36 | -0.91 | 39.3 | 39.3 | 38.68 | 6096 |
| 1732663800 | 39.3172 | -0.12 | -0.31 | 39.54 | 39.54 | 39.245 | 2756 |
| 1732577400 | 39.4399 | 0.21 | 0.54 | 39.68 | 39.68 | 39.43 | 421 |
| 1732318200 | 39.2274 | 0.43 | 1.12 | 38.85 | 39.2274 | 38.85 | 1608 |
| 1732231800 | 38.794 | 0.7 | 1.84 | 38.46 | 38.96 | 38.38 | 20583 |
| 1732145400 | 38.0946 | 0.12 | 0.32 | 38.03 | 38.0946 | 37.743 | 1925 |
| 1732059000 | 37.9733 | 0.62 | 1.66 | 37.32 | 37.9733 | 37.32 | 1844 |
| 1731972600 | 37.3544 | 0.3 | 0.82 | 37.21 | 37.52 | 37.21 | 2004 |
| 1731713400 | 37.0517 | -0.51 | -1.36 | 37.36 | 37.36 | 36.87 | 10268 |
| 1731627000 | 37.5637 | -0.59 | -1.54 | 38.22 | 38.22 | 37.5637 | 3424 |
| 1731540600 | 38.1494 | -0.04 | -0.11 | 38.44 | 38.64 | 38.1494 | 3261 |
| 1731454200 | 38.19 | -0.39 | -1.00 | 38.32 | 38.41 | 38.16 | 3920 |
| 1731367800 | 38.5754 | 0.41 | 1.09 | 38.39 | 38.5754 | 38.3016 | 4432 |
| 1731108600 | 38.1605 | 0.2 | 0.52 | 37.85 | 38.1605 | 37.8277 | 1988 |
| 1731022200 | 37.9649 | 0.9 | 2.44 | 37.59 | 38.05 | 37.59 | 5294 |
| 1730935800 | 37.062 | 1.1 | 3.07 | 36.64 | 37.08 | 36.64 | 4689 |
| 1730849400 | 35.9571 | 0.63 | 1.80 | 35.46 | 35.975 | 35.46 | 2079 |
| 1730763000 | 35.323 | -0.05 | -0.15 | 35.31 | 35.49 | 35.31 | 1823 |
| 1730500200 | 35.375 | 0.16 | 0.44 | 35.35 | 35.57 | 35.22 | 1621 |
| 1730413800 | 35.22 | -0.67 | -1.86 | 35.81 | 35.81 | 35.11 | 4587 |
| 1730327400 | 35.8893 | -0.26 | -0.72 | 35.94 | 36.1938 | 35.8893 | 2453 |
| 1730241000 | 36.1478 | 0.35 | 0.99 | 35.77 | 36.2 | 35.77 | 1097 |
| 1730154600 | 35.7937 | 0.28 | 0.79 | 35.7 | 35.84 | 35.7 | 1452 |
| 1729895400 | 35.5139 | 0.16 | 0.44 | 35.59 | 35.74 | 35.5139 | 2777 |
| 1729809000 | 35.3584 | 0.25 | 0.70 | 35.31 | 35.3584 | 35.28 | 844 |
| 1729722600 | 35.1109 | -0.45 | -1.26 | 35.2797 | 35.29 | 35.0399 | 7120 |
| 1729636200 | 35.5583 | -0.22 | -0.62 | 35.56 | 35.6 | 35.475 | 2267 |
| 1729549800 | 35.78 | 0.06 | 0.16 | 35.64 | 35.78 | 35.5899 | 5400 |
| 1729290600 | 35.7224 | 0.14 | 0.39 | 35.71 | 35.795 | 35.71 | 4223 |
| 1729204200 | 35.5824 | -0.08 | -0.22 | 35.97 | 35.97 | 35.5824 | 455 |
| 1729117800 | 35.6621 | 0.22 | 0.61 | 35.62 | 35.6621 | 35.41 | 1449 |
| 1729031400 | 35.4459 | -0.74 | -2.05 | 36.1 | 36.1 | 35.4459 | 73 |
| 1728945000 | 36.1864 | 0.17 | 0.48 | 36.09 | 36.212 | 36.09 | 211 |
| 1728685800 | 36.014 | 0.49 | 1.38 | 35.41 | 36.04 | 35.41 | 390 |
| 1728599400 | 35.5251 | -0 | -0.00 | 35.26 | 35.5251 | 35.26 | 1359 |
| 1728513000 | 35.5263 | 0.45 | 1.27 | 35.52 | 35.5263 | 35.44 | 977 |
| 1728426600 | 35.08 | 0.03 | 0.10 | 34.91 | 35.19 | 34.78 | 2968 |
| 1728340200 | 35.0463 | -0.22 | -0.62 | 35.184 | 35.184 | 34.98 | 656 |
| 1728081000 | 35.2634 | 0.57 | 1.65 | 35.14 | 35.27 | 35.09 | 5674 |
| 1727994600 | 34.69 | -0.07 | -0.21 | 34.52 | 34.85 | 34.52 | 2045 |
| 1727908200 | 34.7643 | 0.27 | 0.78 | 34.4 | 34.78 | 34.4 | 2062 |
| 1727821800 | 34.4938 | -0.36 | -1.03 | 35.14 | 35.14 | 34.2643 | 3208 |
| 1727735400 | 34.8541 | -0.07 | -0.21 | 34.85 | 35 | 34.65 | 2194 |
| 1727476200 | 34.9281 | -0.08 | -0.23 | 35.13 | 35.16 | 34.9002 | 3114 |
| 1727389800 | 35.01 | 0.67 | 1.94 | 35.13 | 35.13 | 34.745 | 1690 |
| 1727303400 | 34.3447 | -0.14 | -0.40 | 34.42 | 34.57 | 34.3447 | 1554 |
| 1727217000 | 34.484 | 0.33 | 0.97 | 34.34 | 34.484 | 34.2099 | 1668 |
| 1727130600 | 34.1514 | 0.18 | 0.54 | 34.06 | 34.1517 | 34.06 | 893 |
| 1726871400 | 33.9683 | -0.03 | -0.10 | 33.78 | 33.9683 | 33.78 | 429 |
| 1726785000 | 34.0014 | 0.87 | 2.64 | 34.05 | 34.161 | 33.985 | 5211 |
| 1726698600 | 33.1284 | -0.02 | -0.07 | 33.189999 | 33.27 | 33.124 | 750 |
| 1726612200 | 33.15 | 0.08 | 0.24 | 33.259999 | 33.39 | 33.040799 | 6915 |
| 1726525800 | 33.0722 | -0 | -0.01 | 33.009999 | 33.0722 | 32.915 | 1928 |
| 1726266600 | 33.075699 | 0.34 | 1.05 | 32.9 | 33.17 | 32.9 | 1833 |
| 1726180200 | 32.7334 | 0.09 | 0.29 | 32.61 | 32.893099 | 32.6 | 3196 |
| 1726093800 | 32.64 | 0.81 | 2.54 | 31.85 | 32.64 | 31.81 | 2554 |
| 1726007400 | 31.83 | 0.22 | 0.71 | 31.66 | 31.83 | 31.61 | 1192 |
| 1725921000 | 31.6056 | 0.38 | 1.23 | 31.54 | 31.78 | 31.54 | 2589 |
| 1725661800 | 31.2215 | -0.85 | -2.64 | 31.93 | 31.93 | 31.2 | 5607 |
| 1725575400 | 32.067 | -0.11 | -0.34 | 32.02 | 32.165 | 31.96 | 2157 |
| 1725489000 | 32.1764 | 0.03 | 0.08 | 31.96 | 32.225 | 31.95 | 1224 |
| 1725402600 | 32.150799 | -1.4 | -4.18 | 33.22 | 33.22 | 32.150799 | 4851 |
| 1725057000 | 33.5541 | 0.35 | 1.07 | 33.59 | 33.59 | 33.299999 | 2958 |
| 1724970600 | 33.199399 | 0.36 | 1.09 | 33.24 | 33.5837 | 33.199399 | 1089 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
