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 | -0.2399 | -0.676346208063 | 35.47 | 35.528 | 35.15 | 1225 | 35.3216871 | SP |
| 4 | -0.1699 | -0.479943502825 | 35.4 | 35.8027 | 33.21 | 1895 | 34.66675639 | SP |
| 12 | -0.1199 | -0.339179632249 | 35.35 | 36.76 | 31.58 | 2055 | 34.9927542 | SP |
| 26 | -2.7499 | -7.24038967878 | 37.98 | 38.3 | 31.58 | 3012 | 34.88852469 | SP |
| 52 | 8.0601 | 29.6654398233 | 27.17 | 38.3 | 25.898 | 2280 | 34.18106615 | SP |
| 156 | -5.4799 | -13.4608204372 | 40.71 | 45.5747 | 19.9513 | 1884 | 31.41230917 | SP |
| 260 | -5.4799 | -13.4608204372 | 40.71 | 45.5747 | 19.9513 | 1884 | 31.41230917 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 35.1538 | -0.15 | -0.42 | 35.22 | 35.22 | 35.15 | 782 |
| 1727217000 | 35.3008 | -0.07 | -0.20 | 35.3 | 35.3008 | 35.16 | 1260 |
| 1727130600 | 35.3733 | 0.19 | 0.54 | 35.32 | 35.405 | 35.2014 | 3268 |
| 1726871400 | 35.1832 | -0.15 | -0.41 | 35.21 | 35.21 | 35.1832 | 120 |
| 1726785000 | 35.3297 | 0.71 | 2.06 | 35.47 | 35.528 | 35.2296 | 694 |
| 1726698600 | 34.6178 | -0.21 | -0.59 | 34.8 | 34.9104 | 34.61 | 3431 |
| 1726612200 | 34.823 | -0.04 | -0.11 | 34.8819 | 34.9583 | 34.7 | 1956 |
| 1726525800 | 34.8598 | 0.27 | 0.78 | 34.52 | 34.9389 | 34.52 | 8447 |
| 1726266600 | 34.589 | 0.32 | 0.93 | 34.27 | 34.83 | 34.27 | 1387 |
| 1726180200 | 34.2688 | 0.05 | 0.14 | 34.26 | 34.2688 | 34.26 | 27 |
| 1726093800 | 34.2198 | 0.28 | 0.81 | 33.91 | 34.2198 | 33.5597 | 2737 |
| 1726007400 | 33.9436 | -0.13 | -0.38 | 34.1 | 34.1 | 33.9436 | 319 |
| 1725921000 | 34.0736 | 0.86 | 2.58 | 33.74 | 34.14 | 33.74 | 7114 |
| 1725661800 | 33.217399 | -1 | -2.93 | 34.15 | 34.15 | 33.21 | 1031 |
| 1725575400 | 34.2205 | -0.27 | -0.78 | 34.11 | 34.2205 | 34.0731 | 1281 |
| 1725489000 | 34.4891 | 0.01 | 0.04 | 34.31 | 34.6024 | 34.31 | 331 |
| 1725402600 | 34.4763 | -1.12 | -3.15 | 35.35 | 35.35 | 34.4763 | 654 |
| 1725057000 | 35.5967 | -0.06 | -0.17 | 35.2 | 35.5967 | 35.2 | 258 |
| 1724970600 | 35.6565 | 0.8 | 2.29 | 35.4 | 35.8027 | 35.4 | 1644 |
| 1724884200 | 34.8582 | -0.49 | -1.39 | 34.74 | 34.8582 | 34.74 | 225 |
| 1724797800 | 35.3507 | -0.24 | -0.66 | 35.4455 | 35.515 | 35.32 | 2066 |
| 1724711400 | 35.5866 | -0.03 | -0.08 | 35.65 | 35.81 | 35.5866 | 3309 |
| 1724452200 | 35.6166 | 0.46 | 1.32 | 35.48 | 35.6166 | 35.456 | 637 |
| 1724365800 | 35.1517 | -0.85 | -2.37 | 35.95 | 35.95 | 35.1517 | 1046 |
| 1724279400 | 36.0049 | 0.36 | 1.02 | 35.76 | 36.0049 | 35.76 | 402 |
| 1724193000 | 35.64 | -0.18 | -0.50 | 35.76 | 35.76 | 35.64 | 414 |
| 1724106600 | 35.8204 | 0.56 | 1.57 | 35.36 | 35.8204 | 35.36 | 1075 |
| 1723847400 | 35.2654 | 0.31 | 0.87 | 34.92 | 35.2912 | 34.92 | 457 |
| 1723761000 | 34.96 | 0.58 | 1.69 | 34.98 | 35 | 34.96 | 431 |
| 1723674600 | 34.3798 | -0.03 | -0.09 | 34.42 | 34.42 | 34.27 | 1387 |
| 1723588200 | 34.4107 | 0.84 | 2.49 | 33.94 | 34.4107 | 33.94 | 414 |
| 1723501800 | 33.5734 | -0.26 | -0.78 | 33.6 | 33.68 | 33.5734 | 4176 |
| 1723242600 | 33.837 | -0.44 | -1.29 | 34.02 | 34.02 | 33.74 | 388 |
| 1723156200 | 34.2792 | 1.27 | 3.84 | 33.56 | 34.3174 | 33.56 | 779 |
| 1723069800 | 33.0107 | 0.12 | 0.37 | 33.549999 | 33.67 | 33.0107 | 900 |
| 1722983400 | 32.8892 | 0.49 | 1.51 | 32.57 | 33.049999 | 32.46 | 517 |
| 1722897000 | 32.4 | -1.01 | -3.03 | 31.68 | 32.4352 | 31.58 | 3179 |
| 1722637800 | 33.411099 | -1.29 | -3.71 | 34 | 34 | 33.4 | 1532 |
| 1722551400 | 34.6983 | -1.16 | -3.24 | 35 | 35 | 34.6983 | 317 |
| 1722465000 | 35.8587 | 0.34 | 0.95 | 36.76 | 36.76 | 35.8587 | 1320 |
| 1722378600 | 35.5221 | 0.12 | 0.35 | 35.84 | 35.89 | 35.44 | 810 |
| 1722292200 | 35.3999 | -0.16 | -0.44 | 36.02 | 36.02 | 35.3645 | 1553 |
| 1722033000 | 35.5563 | 0.43 | 1.22 | 35.67 | 35.67 | 35.38 | 38357 |
| 1721946600 | 35.1273 | 0.69 | 2.02 | 34.59 | 35.1273 | 34.59 | 206 |
| 1721860200 | 34.4325 | -1.2 | -3.36 | 35.39 | 35.49 | 34.4325 | 1198 |
| 1721773800 | 35.63 | 0.31 | 0.87 | 35.33 | 35.63 | 35.33 | 433 |
| 1721687400 | 35.3213 | 0.56 | 1.62 | 35.34 | 35.34 | 34.93 | 1352 |
| 1721428200 | 34.7583 | 0.01 | 0.02 | 34.84 | 34.84 | 34.53 | 2230 |
| 1721341800 | 34.753 | -0.61 | -1.74 | 35.73 | 35.73 | 34.753 | 1027 |
| 1721255400 | 35.3674 | -0.51 | -1.42 | 35.33 | 35.56 | 35.18 | 1316 |
| 1721169000 | 35.8781 | 0.44 | 1.25 | 35.73 | 35.8781 | 35.57 | 674 |
| 1721082600 | 35.4366 | 0.15 | 0.44 | 35.55 | 35.6447 | 35.391 | 1511 |
| 1720823400 | 35.2826 | 0.35 | 1.01 | 35.1 | 35.29 | 35.06 | 854 |
| 1720737000 | 34.93 | 0.34 | 0.97 | 34.94 | 35.29 | 34.81 | 1970 |
| 1720650600 | 34.5929 | -0.23 | -0.65 | 34.98 | 34.98 | 34.43 | 1253 |
| 1720564200 | 34.8199 | -0.71 | -2.01 | 35.54 | 35.54 | 34.8199 | 1486 |
| 1720477800 | 35.5334 | -0.05 | -0.15 | 35.68 | 35.68 | 35.43 | 2728 |
| 1720218600 | 35.5868 | 0.2 | 0.57 | 35.35 | 35.5868 | 35.35 | 1023 |
| 1720040640 | 35.3834 | 0.02 | 0.04 | 35.35 | 35.3834 | 35.35 | 312 |
| 1719959400 | 35.3675 | 0.1 | 0.29 | 35.18 | 35.3675 | 35.18 | 715 |
| 1719873000 | 35.2658 | 0.35 | 1.02 | 35.33 | 35.33 | 34.85 | 1211 |
| 1719613800 | 34.9109 | 0 | 0.00 | 34.9109 | 34.9109 | 34.9109 | 0 |
| 1719527400 | 34.9109 | 0.96 | 2.83 | 33.96 | 34.9109 | 33.96 | 3283 |
| 1719441000 | 33.95 | 0.24 | 0.71 | 33.73 | 33.95 | 33.67 | 1656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
