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 | -0.6 | -1.58520475561 | 37.85 | 37.889 | 36.88 | 201449 | 37.39532379 | SP |
| 4 | 1.12 | 3.09991696651 | 36.13 | 38.16 | 36 | 183414 | 37.28104967 | SP |
| 12 | -0.33 | -0.878126663119 | 37.58 | 39.37 | 34.975 | 218388 | 37.58207668 | SP |
| 26 | 3.86 | 11.5603474094 | 33.39 | 39.37 | 33.3299 | 286633 | 36.73313041 | SP |
| 52 | 3.65 | 10.8630952381 | 33.6 | 39.37 | 29.015 | 362963 | 33.636061 | SP |
| 156 | 4.62 | 14.1587496169 | 32.63 | 39.37 | 20.99 | 807080 | 29.60054923 | SP |
| 260 | 10.13 | 37.3525073746 | 27.12 | 39.37 | 17.84 | 830194 | 28.97319875 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 37.25 | 0.13 | 0.35 | 37.31 | 37.37 | 37.11 | 387277 |
| 1722292200 | 37.12 | -0.38 | -1.01 | 37.16 | 37.165 | 36.88 | 130462 |
| 1722033000 | 37.5 | 0.36 | 0.97 | 37.29 | 37.535 | 37.26 | 201211 |
| 1721946600 | 37.14 | -0.37 | -0.99 | 37.18 | 37.435 | 36.955 | 258741 |
| 1721860200 | 37.51 | -0.29 | -0.77 | 37.7 | 37.83 | 37.51 | 295720 |
| 1721773800 | 37.8 | -0.35 | -0.90 | 37.85 | 37.889 | 37.73 | 117657 |
| 1721687400 | 38.145 | 0.69 | 1.83 | 37.91 | 38.15 | 37.805 | 160911 |
| 1721428200 | 37.46 | -0.22 | -0.58 | 37.57 | 37.6 | 37.43 | 121133 |
| 1721341800 | 37.68 | -0.06 | -0.16 | 38.07 | 38.13 | 37.6 | 252757 |
| 1721255400 | 37.74 | -0.04 | -0.11 | 37.68 | 37.88 | 37.68 | 168449 |
| 1721169000 | 37.78 | 0.26 | 0.69 | 37.45 | 37.79 | 37.4 | 101198 |
| 1721082600 | 37.52 | -0.25 | -0.66 | 37.75 | 37.75 | 37.45 | 121734 |
| 1720823400 | 37.77 | 0.32 | 0.85 | 37.73 | 37.91 | 37.73 | 93028 |
| 1720737000 | 37.45 | 0.13 | 0.35 | 37.45 | 37.55 | 37.37 | 180529 |
| 1720650600 | 37.32 | 0.63 | 1.72 | 37.12 | 37.34 | 37.08 | 146954 |
| 1720564200 | 36.69 | -0.12 | -0.33 | 36.77 | 36.81 | 36.59 | 118529 |
| 1720477800 | 36.81 | -0.17 | -0.46 | 37.13 | 37.13 | 36.77 | 110195 |
| 1720218600 | 36.98 | 0.24 | 0.65 | 37.08 | 37.091 | 36.65 | 241394 |
| 1720040640 | 36.74 | 0.48 | 1.32 | 36.69 | 36.78 | 36.65 | 126338 |
| 1719959400 | 36.26 | -0.2 | -0.55 | 36.13 | 36.26 | 36 | 427519 |
| 1719873000 | 36.46 | 0.61 | 1.70 | 36.52 | 36.59 | 36.31 | 360902 |
| 1719613800 | 35.85 | -0.03 | -0.08 | 35.74 | 35.875 | 35.67 | 135403 |
| 1719527400 | 35.88 | -0.31 | -0.86 | 36.02 | 36.08 | 35.81 | 128139 |
| 1719441000 | 36.19 | -0.29 | -0.79 | 36.07 | 36.215 | 35.99 | 78025 |
| 1719354600 | 36.48 | -0.09 | -0.25 | 36.34 | 36.505 | 36.31 | 131822 |
| 1719268200 | 36.57 | 0.56 | 1.56 | 36.49 | 36.65 | 36.47 | 249972 |
| 1719009000 | 36.01 | -0.36 | -0.99 | 35.81 | 36.07 | 35.68 | 211577 |
| 1718922600 | 36.37 | 0.3 | 0.83 | 36.27 | 36.425 | 36.24 | 519709 |
| 1718749800 | 36.07 | 0.32 | 0.90 | 35.88 | 36.07 | 35.88 | 198077 |
| 1718663400 | 35.75 | 0.46 | 1.30 | 35.52 | 35.75 | 35.32 | 247667 |
| 1718404200 | 35.29 | -1.03 | -2.84 | 35.11 | 35.34 | 34.975 | 295643 |
| 1718317800 | 36.32 | -0.9 | -2.42 | 36.91 | 36.91 | 36.22 | 288780 |
| 1718231400 | 37.22 | 0.62 | 1.69 | 37.33 | 37.43 | 37.155 | 335103 |
| 1718145000 | 36.6 | -1.66 | -4.34 | 36.59 | 36.68 | 36.36 | 545627 |
| 1718058600 | 38.26 | -0.27 | -0.70 | 38.03 | 38.305 | 37.96 | 129925 |
| 1717799400 | 38.53 | -0.47 | -1.21 | 38.67 | 38.71 | 38.475 | 88298 |
| 1717713000 | 39 | 0.14 | 0.36 | 38.83 | 39.015 | 38.83 | 126848 |
| 1717626600 | 38.86 | 0.23 | 0.60 | 38.93 | 38.95 | 38.635 | 207113 |
| 1717540200 | 38.63 | -0.36 | -0.92 | 38.62 | 38.72 | 38.49 | 171233 |
| 1717453800 | 38.99 | 0.16 | 0.41 | 38.99 | 39.01 | 38.78 | 199832 |
| 1717194600 | 38.83 | 0.28 | 0.73 | 38.63 | 38.87 | 38.5 | 182609 |
| 1717108200 | 38.55 | 0.43 | 1.13 | 38.42 | 38.64 | 38.4 | 127351 |
| 1717021800 | 38.12 | -0.72 | -1.85 | 38.22 | 38.32 | 38.1 | 193978 |
| 1716935400 | 38.84 | 0.2 | 0.52 | 38.92 | 38.935 | 38.71 | 115125 |
| 1716589800 | 38.64 | 0.37 | 0.97 | 38.49 | 38.685 | 38.47 | 190059 |
| 1716503400 | 38.27 | -0.16 | -0.42 | 38.74 | 38.75 | 38.17 | 387289 |
| 1716417000 | 38.43 | -0.42 | -1.08 | 38.63 | 38.66 | 38.325 | 114950 |
| 1716330600 | 38.85 | -0.15 | -0.38 | 38.8 | 38.8951 | 38.73 | 137408 |
| 1716244200 | 39 | -0.34 | -0.86 | 39.22 | 39.22 | 39 | 113866 |
| 1715985000 | 39.34 | 0.13 | 0.33 | 39.2 | 39.37 | 39.135 | 268810 |
| 1715898600 | 39.21 | -0.1 | -0.25 | 39.3 | 39.365 | 39.19 | 548314 |
| 1715812200 | 39.31 | 0.45 | 1.16 | 39.1 | 39.315 | 39.04 | 649624 |
| 1715725800 | 38.86 | 0.54 | 1.41 | 38.65 | 38.87 | 38.64 | 155811 |
| 1715639400 | 38.32 | 0.13 | 0.34 | 38.31 | 38.435 | 38.26 | 308470 |
| 1715380200 | 38.19 | 0.3 | 0.79 | 38.28 | 38.28 | 38.07 | 148392 |
| 1715293800 | 37.89 | 0.43 | 1.15 | 37.48 | 37.89 | 37.48 | 115384 |
| 1715207400 | 37.46 | -0.02 | -0.05 | 37.26 | 37.46 | 37.26 | 216359 |
| 1715121000 | 37.48 | 0.1 | 0.27 | 37.58 | 37.58 | 37.425 | 220071 |
| 1715034600 | 37.38 | 0.42 | 1.14 | 37.19 | 37.39 | 37.17 | 185317 |
| 1714775400 | 36.96 | 0.09 | 0.24 | 37.01 | 37.1 | 36.8 | 202421 |
| 1714689000 | 36.87 | 0.35 | 0.96 | 36.85 | 36.945 | 36.6 | 473092 |
| 1714602600 | 36.52 | -0.03 | -0.08 | 36.56 | 36.975 | 36.385 | 797584 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
