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 | 0.05 | 0.141803743619 | 35.26 | 35.7 | 34.8 | 9662 | 35.07389306 | SP |
| 4 | -1.67 | -4.51595457004 | 36.98 | 37.09 | 34.8 | 16075 | 35.57275889 | SP |
| 12 | -2.84 | -7.44429882045 | 38.15 | 40.409 | 34.8 | 18500 | 37.50330889 | SP |
| 26 | 0.83 | 2.40719257541 | 34.48 | 40.409 | 33.0101 | 15972 | 36.79660739 | SP |
| 52 | 4.54 | 14.7546311342 | 30.77 | 40.409 | 29.74 | 12880 | 35.54546445 | SP |
| 156 | 5.9 | 20.0612036722 | 29.41 | 40.409 | 25.7 | 17054 | 32.22919789 | SP |
| 260 | 8.55 | 31.9506726457 | 26.76 | 40.409 | 13.801 | 15247 | 29.78280386 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718749800 | 35.0805 | 0.09 | 0.26 | 35.07 | 35.26 | 34.955 | 4946 |
| 1718663400 | 34.99 | -0.03 | -0.09 | 35.02 | 35.14 | 34.91 | 4504 |
| 1718404200 | 35.02 | -0.08 | -0.23 | 35.1 | 35.1 | 34.96 | 5214 |
| 1718317800 | 35.1 | -0.06 | -0.17 | 35.26 | 35.4 | 34.8 | 23985 |
| 1718231400 | 35.16 | -0.19 | -0.54 | 36.06 | 36.06 | 35.16 | 10574 |
| 1718145000 | 35.35 | -0.15 | -0.42 | 35.35 | 35.4 | 35.13 | 12300 |
| 1718058600 | 35.5 | 0.1 | 0.28 | 35.55 | 35.6881 | 35.385 | 10247 |
| 1717799400 | 35.4 | -0.31 | -0.87 | 35.5 | 35.645 | 35.4 | 3514 |
| 1717713000 | 35.71 | 0.31 | 0.88 | 35.52 | 35.8423 | 35.52 | 5613 |
| 1717626600 | 35.4 | -0.1 | -0.28 | 35.54 | 35.595 | 35.4 | 9132 |
| 1717540200 | 35.4983 | -0.61 | -1.69 | 35.62 | 35.62 | 35.4001 | 135577 |
| 1717453800 | 36.11 | -0.1 | -0.28 | 36.52 | 36.52 | 36.02 | 36128 |
| 1717194600 | 36.21 | 0.56 | 1.57 | 35.89 | 36.22 | 35.821 | 2503 |
| 1717108200 | 35.65 | -0.19 | -0.53 | 35.9411 | 35.98 | 35.65 | 2287 |
| 1717021800 | 35.84 | -1.06 | -2.87 | 36.57 | 36.57 | 35.84 | 9540 |
| 1716935400 | 36.9 | 0.38 | 1.04 | 37.04 | 37.09 | 36.7695 | 6102 |
| 1716589800 | 36.52 | 0.01 | 0.03 | 36.72 | 36.72 | 36.51 | 4807 |
| 1716503400 | 36.51 | -0.33 | -0.90 | 36.98 | 36.98 | 36.4801 | 2551 |
| 1716417000 | 36.84 | -0.31 | -0.83 | 37.11 | 37.168 | 36.83 | 4989 |
| 1716330600 | 37.15 | -0.01 | -0.02 | 37.16 | 37.32 | 37.15 | 4220 |
| 1716244200 | 37.1592 | 0.02 | 0.06 | 37.34 | 37.34 | 37.0719 | 2673 |
| 1715985000 | 37.1365 | 0.68 | 1.86 | 36.59 | 37.18 | 36.59 | 5523 |
| 1715898600 | 36.46 | -0.19 | -0.52 | 36.58 | 36.58 | 36.44 | 2912 |
| 1715812200 | 36.65 | -0.34 | -0.92 | 36.68 | 36.73 | 36.38 | 14914 |
| 1715725800 | 36.99 | 0.13 | 0.35 | 36.97 | 36.99 | 36.83 | 3478 |
| 1715639400 | 36.86 | 0.07 | 0.19 | 37.25 | 37.25 | 36.768 | 3268 |
| 1715380200 | 36.79 | -0.07 | -0.19 | 37.22 | 37.22 | 36.74 | 4429 |
| 1715293800 | 36.86 | 0.05 | 0.14 | 36.75 | 36.975 | 36.67 | 4280 |
| 1715207400 | 36.81 | 0.1 | 0.27 | 36.62 | 36.9571 | 36.62 | 5454 |
| 1715121000 | 36.71 | -0.32 | -0.86 | 36.89 | 36.95 | 36.7003 | 16346 |
| 1715034600 | 37.03 | 0.17 | 0.46 | 37.04 | 37.3 | 37 | 14016 |
| 1714775400 | 36.8612 | -0.09 | -0.25 | 36.87 | 36.9793 | 36.63 | 10752 |
| 1714689000 | 36.9525 | 0.73 | 2.01 | 36.49 | 37.0399 | 36.4463 | 5916 |
| 1714602600 | 36.2246 | -0.53 | -1.44 | 36.6 | 36.69 | 36.12 | 17493 |
| 1714516200 | 36.7524 | -1.16 | -3.07 | 37.62 | 37.62 | 36.75 | 103568 |
| 1714429800 | 37.915 | 0.31 | 0.83 | 37.59 | 37.915 | 37.59 | 9156 |
| 1714170600 | 37.6044 | -0.21 | -0.56 | 37.8 | 37.8 | 37.38 | 74296 |
| 1714084200 | 37.8144 | -0.26 | -0.68 | 37.67 | 37.84 | 37.3 | 6163 |
| 1713997800 | 38.0752 | -0.41 | -1.06 | 38.38 | 38.38 | 37.83 | 30361 |
| 1713911400 | 38.4813 | 0.31 | 0.82 | 38.1 | 38.4813 | 37.85 | 8625 |
| 1713825000 | 38.17 | 0.8 | 2.14 | 37.45 | 38.44 | 37.45 | 22329 |
| 1713565800 | 37.3686 | 0.29 | 0.78 | 37.16 | 37.47 | 37.16 | 10054 |
| 1713479400 | 37.0779 | -0.41 | -1.09 | 37.54 | 37.54 | 36.98 | 11645 |
| 1713393000 | 37.4849 | -0.2 | -0.54 | 37.6 | 37.7727 | 37.26 | 19504 |
| 1713306600 | 37.6893 | -0.74 | -1.93 | 38.06 | 38.07 | 37.56 | 32960 |
| 1713220200 | 38.43 | -0.3 | -0.78 | 38.94 | 39.05 | 38.43 | 13322 |
| 1712961000 | 38.7305 | -0.73 | -1.86 | 39.4 | 39.41 | 38.66 | 16313 |
| 1712874600 | 39.4638 | 0.29 | 0.75 | 39.39 | 39.515 | 39.08 | 9229 |
| 1712788200 | 39.17 | -0.37 | -0.94 | 39.23 | 39.6576 | 39.05 | 25770 |
| 1712701800 | 39.54 | -0.75 | -1.85 | 40.21 | 40.2376 | 39.42 | 37942 |
| 1712615400 | 40.2857 | 0.13 | 0.31 | 39.95 | 40.409 | 39.95 | 68262 |
| 1712356200 | 40.16 | 0.8 | 2.04 | 39.81 | 40.2445 | 39.74 | 52933 |
| 1712269800 | 39.3588 | -0.08 | -0.20 | 39.69 | 39.9216 | 39.251 | 22060 |
| 1712183400 | 39.439 | 0.41 | 1.05 | 39.05 | 39.6985 | 38.98 | 26528 |
| 1712097000 | 39.03 | 0.68 | 1.78 | 38.61 | 39.0886 | 38.59 | 48442 |
| 1712010600 | 38.3482 | -0.01 | -0.02 | 38.41 | 38.445 | 38.07 | 10024 |
| 1711665000 | 38.3541 | 0.32 | 0.84 | 38.15 | 38.3541 | 37.921 | 3045 |
| 1711578600 | 38.0349 | 0.19 | 0.50 | 37.85 | 38.0349 | 37.76 | 4527 |
| 1711492200 | 37.8453 | -0.25 | -0.67 | 38.15 | 38.15 | 37.8 | 5888 |
| 1711405800 | 38.1 | 0.14 | 0.38 | 38.04 | 38.29 | 37.88 | 9724 |
| 1711146600 | 37.9557 | -0.09 | -0.23 | 37.98 | 38.13 | 37.86 | 12843 |
| 1711060200 | 38.042 | -0.34 | -0.88 | 38.27 | 38.27 | 37.865 | 21592 |
| 1710973800 | 38.3799 | 0.33 | 0.87 | 37.76 | 38.3799 | 37.66 | 14331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
