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 | 0.78 | 2.22920834524 | 34.99 | 35.8 | 34.99 | 16136 | 35.37225987 | SP |
| 4 | 1.13 | 3.26212471132 | 34.64 | 35.8 | 34.05 | 15540 | 34.96910195 | SP |
| 12 | 2.12 | 6.30014858841 | 33.65 | 35.8 | 32.66 | 31501 | 34.16544909 | SP |
| 26 | 1.96 | 5.79710144928 | 33.81 | 35.8 | 32.5613 | 28976 | 33.90623567 | SP |
| 52 | 5.61 | 18.600795756 | 30.16 | 35.8 | 28.038 | 40315 | 32.49074163 | SP |
| 156 | 5.54 | 18.3261660602 | 30.23 | 35.8 | 24.8158 | 36893 | 30.72504587 | SP |
| 260 | 10.82 | 43.3667334669 | 24.95 | 35.8 | 17.2449 | 35365 | 28.71265276 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 35.77 | 0.14 | 0.39 | 35.68 | 35.77 | 35.6001 | 6523 |
| 1726785000 | 35.63 | 0.33 | 0.93 | 35.8 | 35.8 | 35.5384 | 8510 |
| 1726698600 | 35.3 | -0.14 | -0.39 | 35.39 | 35.6022 | 35.22 | 30212 |
| 1726612200 | 35.4392 | -0.02 | -0.05 | 35.54 | 35.6416 | 35.3323 | 23409 |
| 1726525800 | 35.4571 | 0.37 | 1.05 | 35.32 | 35.51 | 35.29 | 10579 |
| 1726266600 | 35.09 | 0.14 | 0.40 | 34.99 | 35.26 | 34.99 | 8610 |
| 1726180200 | 34.95 | 0.24 | 0.69 | 34.71 | 34.95 | 34.55 | 19359 |
| 1726093800 | 34.7119 | 0.14 | 0.40 | 34.53 | 34.73 | 34.05 | 21541 |
| 1726007400 | 34.575 | -0.04 | -0.10 | 34.73 | 34.73 | 34.3301 | 4586 |
| 1725921000 | 34.61 | 0.4 | 1.17 | 34.42 | 34.818 | 34.42 | 25146 |
| 1725661800 | 34.21 | -0.38 | -1.10 | 34.64 | 34.85 | 34.21 | 13661 |
| 1725575400 | 34.59 | -0.23 | -0.66 | 34.8 | 34.82 | 34.4801 | 14990 |
| 1725489000 | 34.82 | 0.03 | 0.09 | 34.83 | 35.0297 | 34.7 | 11999 |
| 1725402600 | 34.7894 | -0.51 | -1.45 | 35.09 | 35.09 | 34.7894 | 20480 |
| 1725057000 | 35.3 | 0.18 | 0.51 | 35.11 | 35.31 | 35.0291 | 19783 |
| 1724970600 | 35.12 | 0.33 | 0.95 | 35.11 | 35.2487 | 34.87 | 13671 |
| 1724884200 | 34.79 | -0.17 | -0.49 | 34.92 | 35.0579 | 34.631 | 21882 |
| 1724797800 | 34.96 | 0.01 | 0.03 | 34.96 | 34.9999 | 34.89 | 10314 |
| 1724711400 | 34.95 | 0.04 | 0.11 | 34.93 | 35.01 | 34.9195 | 7550 |
| 1724452200 | 34.9124 | 0.39 | 1.14 | 34.64 | 34.9124 | 34.63 | 15362 |
| 1724365800 | 34.5185 | -0.19 | -0.55 | 34.78 | 34.78 | 34.5185 | 10547 |
| 1724279400 | 34.71 | 0.1 | 0.29 | 34.68 | 34.72 | 34.5105 | 75848 |
| 1724193000 | 34.61 | -0.03 | -0.09 | 34.6 | 34.64 | 34.54 | 14410 |
| 1724106600 | 34.64 | 0.19 | 0.55 | 34.47 | 34.69 | 34.47 | 6403 |
| 1723847400 | 34.4499 | 0.1 | 0.29 | 34.21 | 34.5269 | 34.21 | 22557 |
| 1723761000 | 34.35 | 0.66 | 1.96 | 34.2 | 34.35 | 34.13 | 75225 |
| 1723674600 | 33.69 | 0.11 | 0.33 | 33.549999 | 33.81 | 33.5171 | 398371 |
| 1723588200 | 33.58 | 0.37 | 1.11 | 33.31 | 33.58 | 33.237499 | 10999 |
| 1723501800 | 33.21 | -0.17 | -0.52 | 33.42 | 33.42 | 33.13 | 10425 |
| 1723242600 | 33.383499 | 0.05 | 0.15 | 33.28 | 33.529 | 33.25 | 37981 |
| 1723156200 | 33.3322 | 0.55 | 1.66 | 32.89 | 33.36 | 32.89 | 15633 |
| 1723069800 | 32.787 | -0.16 | -0.49 | 33.189999 | 33.3404 | 32.787 | 16934 |
| 1722983400 | 32.95 | 0.21 | 0.64 | 32.83 | 33.349899 | 32.825 | 22028 |
| 1722897000 | 32.74 | -0.83 | -2.47 | 32.7 | 32.99 | 32.659999 | 28527 |
| 1722637800 | 33.57 | -0.74 | -2.16 | 33.83 | 33.8623 | 33.35 | 23614 |
| 1722551400 | 34.31 | -0.42 | -1.21 | 34.79 | 34.8393 | 34.16 | 60397 |
| 1722465000 | 34.73 | 0.1 | 0.29 | 34.7 | 34.9599 | 34.62 | 25824 |
| 1722378600 | 34.63 | 0.05 | 0.14 | 34.58 | 34.69 | 34.47 | 13301 |
| 1722292200 | 34.58 | 0.01 | 0.03 | 34.7 | 34.7 | 34.46 | 18496 |
| 1722033000 | 34.5707 | 0.54 | 1.57 | 34.22 | 34.66 | 34.22 | 7016 |
| 1721946600 | 34.035 | 0.09 | 0.27 | 33.89 | 34.4099 | 33.875 | 19603 |
| 1721860200 | 33.945 | -0.33 | -0.97 | 34.14 | 34.14 | 33.933 | 14774 |
| 1721773800 | 34.2758 | -0.1 | -0.30 | 34.33 | 34.42 | 34.2638 | 13665 |
| 1721687400 | 34.38 | 0.07 | 0.20 | 34.35 | 34.41 | 34.164 | 19873 |
| 1721428200 | 34.31 | -0.4 | -1.17 | 34.61 | 34.61 | 34.2924 | 7964 |
| 1721341800 | 34.7148 | -0.34 | -0.96 | 34.97 | 35.203 | 34.6473 | 84502 |
| 1721255400 | 35.0503 | 0.18 | 0.52 | 34.74 | 35.076 | 34.74 | 58419 |
| 1721169000 | 34.87 | 0.6 | 1.75 | 34.41 | 34.87 | 34.41 | 51526 |
| 1721082600 | 34.27 | 0.08 | 0.23 | 34.39 | 34.465 | 34.24 | 22897 |
| 1720823400 | 34.19 | 0.18 | 0.53 | 34.11 | 34.44 | 34.1062 | 43014 |
| 1720737000 | 34.01 | 0.02 | 0.06 | 34 | 34.15 | 33.93 | 23150 |
| 1720650600 | 33.99 | 0.3 | 0.89 | 33.69 | 34.07 | 33.6709 | 43059 |
| 1720564200 | 33.69 | -0.04 | -0.12 | 33.79 | 33.82 | 33.61 | 9103 |
| 1720477800 | 33.73 | -0.02 | -0.06 | 33.81 | 34.0311 | 33.69 | 11863 |
| 1720218600 | 33.75 | 0.12 | 0.36 | 33.73 | 33.7789 | 33.53 | 9798 |
| 1720040640 | 33.63 | -0.02 | -0.06 | 33.68 | 33.7436 | 33.5801 | 55441 |
| 1719959400 | 33.65 | 0.03 | 0.09 | 33.509999 | 33.65 | 33.46 | 33932 |
| 1719873000 | 33.62 | -0.12 | -0.36 | 33.62 | 33.82 | 33.49 | 80625 |
| 1719613800 | 33.74 | 0 | 0.00 | 33.74 | 33.74 | 33.74 | 0 |
| 1719527400 | 33.74 | -0.13 | -0.38 | 33.68 | 33.8799 | 33.68 | 9793 |
| 1719441000 | 33.87 | 0.01 | 0.03 | 33.77 | 33.96 | 33.71 | 10810 |
| 1719354600 | 33.86 | -0.26 | -0.76 | 34.09 | 34.09 | 33.84 | 12381 |
| 1719268200 | 34.12 | 0.21 | 0.62 | 34.01 | 34.28 | 34.01 | 13852 |
| 1719009000 | 33.91 | 0.04 | 0.11 | 34 | 34 | 33.8813 | 12253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
