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 | 0.14 | 0.384193194292 | 36.44 | 36.6553 | 36.21 | 20755 | 36.4092311 | SP |
| 4 | 3.29 | 9.88284770201 | 33.29 | 36.6553 | 33.01 | 23055 | 34.71864871 | SP |
| 12 | 2.64 | 7.77843252799 | 33.94 | 36.6553 | 32.33 | 17161 | 34.2476429 | SP |
| 26 | 4.19 | 12.9360913862 | 32.39 | 36.6553 | 30.5201 | 13880 | 33.82194422 | SP |
| 52 | 5.77 | 18.7276858163 | 30.81 | 36.6553 | 29.9257 | 13557 | 33.05289761 | SP |
| 156 | 5.78 | 18.7662337662 | 30.8 | 36.6553 | 20.035 | 16298 | 28.1921322 | SP |
| 260 | 9.02 | 32.7285921626 | 27.56 | 36.6553 | 17 | 15079 | 28.42266081 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 36.58 | 0.11 | 0.30 | 36.72 | 36.84 | 36.58 | 31403 |
| 1738193700 | 36.47 | 0.16 | 0.44 | 36.55 | 36.6553 | 36.4 | 16491 |
| 1738107300 | 36.31 | -0.1 | -0.27 | 36.38 | 36.47 | 36.21 | 9974 |
| 1738020900 | 36.4088 | -0 | -0.00 | 36.41 | 36.41 | 36.23 | 46578 |
| 1737761700 | 36.41 | 0.48 | 1.34 | 36.44 | 36.57 | 36.4 | 9976 |
| 1737675300 | 35.9299 | 0 | 0.00 | 35.9299 | 35.9299 | 35.9299 | 0 |
| 1737588900 | 35.9299 | 0.11 | 0.31 | 36.07 | 36.07 | 35.85 | 23716 |
| 1737502500 | 35.82 | 1.03 | 2.96 | 35.5 | 35.82 | 35.395 | 19737 |
| 1737156900 | 34.79 | 0.19 | 0.55 | 34.74 | 35.1 | 34.74 | 28269 |
| 1737070500 | 34.6 | 0.07 | 0.20 | 34.44 | 34.63 | 34.3672 | 11800 |
| 1736984100 | 34.53 | 0.56 | 1.65 | 34.53 | 34.53 | 34.4 | 5595 |
| 1736897700 | 33.97 | 0.5 | 1.49 | 33.82 | 34.03 | 33.7032 | 82216 |
| 1736811300 | 33.47 | -0.1 | -0.30 | 33.009999 | 33.47 | 33.009999 | 5387 |
| 1736552100 | 33.57 | -0.48 | -1.41 | 33.86 | 33.86 | 33.478 | 39558 |
| 1736379300 | 34.05 | -0.01 | -0.03 | 33.805 | 34.05 | 33.805 | 7218 |
| 1736292900 | 34.06 | 0.15 | 0.44 | 34.2 | 34.25 | 33.9711 | 9886 |
| 1736206500 | 33.91 | 0.69 | 2.08 | 33.73 | 34.1 | 33.71 | 43676 |
| 1735947300 | 33.22 | 0.09 | 0.27 | 33.22 | 33.2531 | 33.0968 | 4512 |
| 1735860900 | 33.13 | -0.19 | -0.57 | 33.29 | 33.29 | 33.019 | 16113 |
| 1735688100 | 33.319 | -0.13 | -0.39 | 33.56 | 33.56 | 33.2701 | 4724 |
| 1735601700 | 33.45 | -0.24 | -0.71 | 33.295 | 33.6 | 33.29 | 11376 |
| 1735342500 | 33.69 | -0.43 | -1.26 | 33.63 | 33.83 | 33.62 | 9093 |
| 1735256100 | 34.12 | 0.22 | 0.65 | 33.88 | 34.16 | 33.83 | 19562 |
| 1735077840 | 33.9 | 0.35 | 1.04 | 33.66 | 33.9 | 33.549999 | 3206 |
| 1734996900 | 33.549999 | -0.13 | -0.39 | 33.56 | 33.62 | 33.439999 | 4273 |
| 1734737700 | 33.68 | 0.05 | 0.15 | 33.479999 | 33.8661 | 33.479999 | 4404 |
| 1734651300 | 33.63 | -0.06 | -0.17 | 33.77 | 33.77 | 33.549999 | 13119 |
| 1734564900 | 33.687 | -0.78 | -2.26 | 34.5694 | 34.5694 | 33.62 | 3876 |
| 1734478500 | 34.466 | -0.23 | -0.68 | 34.74 | 34.74 | 34.37 | 29889 |
| 1734392100 | 34.7006 | -0.13 | -0.37 | 34.635 | 34.7686 | 34.59 | 3486 |
| 1734132900 | 34.83 | 0.13 | 0.37 | 34.795 | 34.88 | 34.72 | 36979 |
| 1734046500 | 34.7025 | -0.17 | -0.48 | 34.715 | 34.84 | 34.7025 | 1395 |
| 1733960100 | 34.87 | 0.15 | 0.45 | 34.69 | 34.87 | 34.69 | 7325 |
| 1733873700 | 34.715 | -0.17 | -0.47 | 34.84 | 34.88 | 34.715 | 2222 |
| 1733787300 | 34.88 | -0.11 | -0.31 | 35.16 | 35.16 | 34.88 | 5252 |
| 1733528100 | 34.9879 | -0.05 | -0.15 | 35.04 | 35.04 | 34.44 | 19058 |
| 1733441700 | 35.04 | 0.39 | 1.13 | 35 | 35.09 | 34.925 | 19855 |
| 1733355300 | 34.65 | 0.51 | 1.49 | 34.4 | 34.73 | 34.3472 | 37093 |
| 1733268900 | 34.14 | 0.05 | 0.15 | 34.08 | 34.33 | 34 | 19168 |
| 1733182500 | 34.09 | 0.24 | 0.71 | 34.07 | 34.09 | 33.705 | 101593 |
| 1732917840 | 33.85 | 0.75 | 2.27 | 33.5886 | 33.85 | 33.49 | 2110 |
| 1732750500 | 33.1 | 0.3 | 0.91 | 33.1 | 33.1826 | 32.9129 | 2974 |
| 1732664100 | 32.799999 | -0.27 | -0.82 | 33.04 | 33.04 | 32.799999 | 1003 |
| 1732577700 | 33.07 | 0.39 | 1.19 | 33.119999 | 33.13 | 32.96 | 56322 |
| 1732318500 | 32.68 | 0.07 | 0.22 | 32.64 | 32.819 | 32.604999 | 5712 |
| 1732232100 | 32.6068 | 0.06 | 0.17 | 32.5305 | 32.651 | 32.494999 | 2414 |
| 1732145700 | 32.549999 | -0.15 | -0.46 | 32.64 | 32.64 | 32.4 | 3715 |
| 1732059300 | 32.7 | -0.28 | -0.85 | 32.505 | 32.81 | 32.47 | 8567 |
| 1731972900 | 32.979999 | 0.08 | 0.24 | 32.81 | 33 | 32.81 | 4721 |
| 1731713700 | 32.9 | 0.02 | 0.06 | 32.88 | 32.97 | 32.775 | 2133 |
| 1731627300 | 32.88 | 0.37 | 1.14 | 33.04 | 33.093 | 32.86 | 15680 |
| 1731540900 | 32.509999 | -0.45 | -1.37 | 32.534999 | 32.71 | 32.33 | 8894 |
| 1731454500 | 32.96 | -0.59 | -1.76 | 33.189999 | 33.191 | 32.735 | 14150 |
| 1731368100 | 33.549999 | 0.02 | 0.07 | 33.66 | 33.755 | 33.549999 | 12464 |
| 1731108900 | 33.5257 | -0.54 | -1.58 | 33.526688 | 33.68 | 33.325 | 14160 |
| 1731022500 | 34.0655 | 0.7 | 2.08 | 34 | 34.0913 | 33.8901 | 14602 |
| 1730936100 | 33.369999 | -0.84 | -2.46 | 33.185 | 33.369999 | 33.11 | 10525 |
| 1730849700 | 34.21 | 0.41 | 1.21 | 34.075 | 34.25 | 34.075 | 6478 |
| 1730763300 | 33.8026 | -0.01 | -0.04 | 33.98 | 33.995 | 33.75 | 3491 |
| 1730500500 | 33.815 | 0.07 | 0.22 | 33.9 | 33.92 | 33.79 | 22226 |
| 1730414100 | 33.74 | -0.21 | -0.61 | 33.72 | 33.77 | 33.56 | 2092 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
