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 | -0.3789 | -1.09035971223 | 34.75 | 34.99 | 33.701 | 1744 | 34.24727213 | SP |
| 4 | -1.9689 | -5.41799669785 | 36.34 | 36.34 | 33.701 | 4198 | 34.69795833 | SP |
| 12 | -0.8989 | -2.54862489368 | 35.27 | 38.22 | 33.701 | 3039 | 35.70017448 | SP |
| 26 | -0.4589 | -1.31754234855 | 34.83 | 38.9399 | 33.48 | 3040 | 35.84986283 | SP |
| 52 | -0.1889 | -0.546585648148 | 34.56 | 38.9399 | 33.1252 | 2681 | 35.44440644 | SP |
| 156 | -2.0789 | -5.70342935528 | 36.45 | 38.9399 | 27.4965 | 4036 | 33.14267588 | SP |
| 260 | 12.7711 | 59.125462963 | 21.6 | 39.11 | 20.41 | 6793 | 32.28392 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 34.3711 | 0.47 | 1.40 | 33.78 | 34.3711 | 33.78 | 1911 |
| 1736551800 | 33.8978 | -0.39 | -1.15 | 34.18 | 34.18 | 33.701 | 3097 |
| 1736379000 | 34.2911 | -0.32 | -0.94 | 34.41 | 34.41 | 34.07 | 527 |
| 1736292600 | 34.6149 | -0.02 | -0.04 | 34.75 | 34.99 | 34.6149 | 1852 |
| 1736206200 | 34.63 | -0.36 | -1.03 | 35.27 | 35.34 | 34.63 | 2652 |
| 1735947000 | 34.9888 | 0.4 | 1.15 | 34.72 | 35.0194 | 34.72 | 870 |
| 1735860600 | 34.5903 | 0.06 | 0.17 | 34.71 | 34.981 | 34.5 | 2074 |
| 1735687800 | 34.5322 | 0.31 | 0.90 | 34.39 | 34.79 | 34.3601 | 4786 |
| 1735601400 | 34.2244 | -0.59 | -1.70 | 34.27 | 34.29 | 33.99 | 3009 |
| 1735342200 | 34.8157 | -0.44 | -1.25 | 35.12 | 35.24 | 34.5381 | 38015 |
| 1735255800 | 35.2571 | 0.27 | 0.78 | 34.83 | 35.2571 | 34.83 | 1126 |
| 1735077840 | 34.9851 | 0.45 | 1.31 | 34.72 | 34.9851 | 34.72 | 646 |
| 1734996600 | 34.5341 | 0.11 | 0.32 | 34.27 | 34.55 | 34.27 | 1695 |
| 1734737400 | 34.4241 | -0.01 | -0.03 | 34.12 | 34.99 | 34.12 | 1128 |
| 1734651000 | 34.4346 | -0.44 | -1.26 | 35.02 | 35.02 | 34.36 | 6312 |
| 1734564600 | 34.8753 | -1.29 | -3.56 | 36.25 | 36.26 | 34.8753 | 840 |
| 1734478200 | 36.1626 | -0.21 | -0.58 | 36.34 | 36.34 | 36.061 | 1548 |
| 1734391800 | 36.3738 | -0.15 | -0.40 | 36.53 | 36.66 | 36.3738 | 783 |
| 1734132600 | 36.5209 | -0.4 | -1.07 | 36.91 | 36.91 | 36.42 | 373 |
| 1734046200 | 36.9173 | -0.28 | -0.74 | 37.07 | 37.11 | 36.84 | 1190 |
| 1733959800 | 37.1928 | 0.03 | 0.07 | 37.29 | 37.33 | 37.1928 | 3262 |
| 1733873400 | 37.1668 | -0.1 | -0.26 | 37.2 | 37.2 | 36.88 | 728 |
| 1733787000 | 37.2648 | 0.54 | 1.47 | 36.98 | 37.5432 | 36.98 | 893 |
| 1733527800 | 36.7243 | -0.29 | -0.78 | 37.02 | 37.02 | 36.69 | 671 |
| 1733441400 | 37.0125 | -0.41 | -1.11 | 37.42 | 37.42 | 37.001 | 1112 |
| 1733355000 | 37.4266 | 0.29 | 0.78 | 37.23 | 37.4266 | 37.23 | 737 |
| 1733268600 | 37.1367 | -0.24 | -0.65 | 37.46 | 37.46 | 37.1367 | 1062 |
| 1733182200 | 37.3778 | 0.35 | 0.95 | 37.09 | 37.5 | 36.91 | 2517 |
| 1732917840 | 37.0244 | -0.02 | -0.05 | 37.24 | 37.24 | 37.0244 | 792 |
| 1732750200 | 37.0418 | 0.26 | 0.70 | 36.98 | 37.08 | 36.98 | 1270 |
| 1732663800 | 36.7839 | -0.82 | -2.17 | 37.41 | 37.41 | 36.7839 | 556 |
| 1732577400 | 37.6 | 0.54 | 1.46 | 37.39 | 38.22 | 37.39 | 2310 |
| 1732318200 | 37.06 | 0.47 | 1.29 | 36.84 | 37.06 | 36.7 | 1677 |
| 1732231800 | 36.5882 | 0.56 | 1.56 | 36.54 | 36.67 | 36.245 | 1311 |
| 1732145400 | 36.0246 | 0.2 | 0.57 | 35.89 | 36.0246 | 35.67 | 415 |
| 1732059000 | 35.8215 | -0.26 | -0.73 | 35.87 | 35.87 | 35.755 | 1609 |
| 1731972600 | 36.0849 | 0.02 | 0.06 | 36.2 | 36.34 | 36.0849 | 2901 |
| 1731713400 | 36.0632 | -0.33 | -0.92 | 36.44 | 36.575 | 35.99 | 21871 |
| 1731627000 | 36.3974 | -0.39 | -1.07 | 36.78 | 37.05 | 36.3974 | 21940 |
| 1731540600 | 36.7922 | -0.13 | -0.36 | 37.16 | 37.26 | 36.7922 | 2523 |
| 1731454200 | 36.9253 | -0.6 | -1.61 | 37.44 | 37.44 | 36.91 | 1389 |
| 1731367800 | 37.5295 | 0.77 | 2.09 | 36.95 | 37.53 | 36.95 | 1586 |
| 1731108600 | 36.7625 | -0.31 | -0.83 | 37.05 | 37.05 | 36.6701 | 1437 |
| 1731022200 | 37.07 | -0.21 | -0.56 | 37.11 | 37.206 | 37.07 | 2632 |
| 1730935800 | 37.2793 | 1.78 | 5.02 | 36.47 | 37.48 | 36.47 | 9072 |
| 1730849400 | 35.4973 | 0.76 | 2.19 | 34.9 | 35.4973 | 34.9 | 1294 |
| 1730763000 | 34.7367 | 0.11 | 0.31 | 34.79 | 34.9999 | 34.7367 | 1834 |
| 1730500200 | 34.6306 | -0.06 | -0.17 | 34.78 | 34.8463 | 34.59 | 881 |
| 1730413800 | 34.6904 | -0.43 | -1.23 | 35.11 | 35.11 | 34.6904 | 583 |
| 1730327400 | 35.1221 | -0.05 | -0.15 | 35.22 | 35.522 | 35.1221 | 307 |
| 1730241000 | 35.1753 | -0.15 | -0.42 | 35.19 | 35.19 | 35.1753 | 691 |
| 1730154600 | 35.3234 | 0.63 | 1.83 | 34.74 | 35.3276 | 34.74 | 1676 |
| 1729895400 | 34.6888 | -0.04 | -0.10 | 34.9 | 35 | 34.6888 | 1511 |
| 1729809000 | 34.7249 | 0.09 | 0.25 | 34.73 | 34.73 | 34.7249 | 120 |
| 1729722600 | 34.638 | -0.37 | -1.05 | 34.85 | 34.8664 | 34.638 | 1241 |
| 1729636200 | 35.0047 | -0.23 | -0.64 | 35.27 | 35.27 | 35.0047 | 2231 |
| 1729549800 | 35.2316 | -0.67 | -1.86 | 35.86 | 35.86 | 35.2316 | 603 |
| 1729290600 | 35.898 | -0.03 | -0.09 | 36 | 36 | 35.8002 | 3094 |
| 1729204200 | 35.93 | 0.01 | 0.03 | 35.96 | 35.96 | 35.7 | 3329 |
| 1729117800 | 35.9203 | 0.4 | 1.12 | 35.66 | 35.96 | 35.66 | 1935 |
| 1729031400 | 35.5229 | 0 | 0.01 | 35.42 | 35.8013 | 35.42 | 1086 |
| 1728945000 | 35.5206 | -0.12 | -0.35 | 35.52 | 35.58 | 35.51 | 1081 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
