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 | 0.2583 | 0.727810650888 | 35.49 | 35.75 | 35.49 | 409721 | 35.57710218 | SP |
| 4 | 0.7483 | 2.138 | 35 | 35.75 | 34.9101 | 197715 | 35.51345237 | SP |
| 12 | 0.8683 | 2.48939220183 | 34.88 | 35.75 | 34.815 | 171529 | 35.19562101 | SP |
| 26 | 1.5383 | 4.49663840982 | 34.21 | 35.75 | 33.64 | 81346 | 35.17768941 | SP |
| 52 | 3.5983 | 11.1922239502 | 32.15 | 35.75 | 32.078 | 44351 | 35.05786453 | SP |
| 156 | 8.1338 | 29.454815405 | 27.6145 | 35.75 | 27.065 | 34070 | 33.05564442 | SP |
| 260 | 8.1338 | 29.454815405 | 27.6145 | 35.75 | 27.065 | 34070 | 33.05564442 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 35.7483 | 0.11 | 0.30 | 35.67 | 35.79 | 35.67 | 22600 |
| 1732750200 | 35.64 | -0.07 | -0.20 | 35.72 | 35.72 | 35.6109 | 60213 |
| 1732663800 | 35.71 | 0.07 | 0.20 | 35.68 | 35.75 | 35.6101 | 40762 |
| 1732577400 | 35.6372 | 0.07 | 0.19 | 35.66 | 35.67 | 35.59 | 30158 |
| 1732318200 | 35.5698 | 0.05 | 0.14 | 35.49 | 35.6068 | 35.49 | 1508853 |
| 1732231800 | 35.52 | 0.1 | 0.28 | 35.5 | 35.55 | 35.445 | 42272 |
| 1732145400 | 35.4209 | 0 | 0.00 | 35.42 | 35.46 | 35.304 | 47211 |
| 1732059000 | 35.42 | 0.02 | 0.06 | 35.31 | 35.48 | 35.31 | 36286 |
| 1731972600 | 35.4 | 0.02 | 0.07 | 35.33 | 35.42 | 35.33 | 21032 |
| 1731713400 | 35.375 | -0.11 | -0.30 | 35.41 | 35.44 | 35.3 | 56545 |
| 1731627000 | 35.4802 | -0.09 | -0.25 | 35.56 | 35.64 | 35.4686 | 1286252 |
| 1731540600 | 35.57 | 0.03 | 0.08 | 35.56 | 35.67 | 35.551 | 254096 |
| 1731454200 | 35.54 | -0.06 | -0.16 | 35.59 | 35.6099 | 35.48 | 54772 |
| 1731367800 | 35.5957 | 0.03 | 0.09 | 35.61 | 35.63 | 35.57 | 21051 |
| 1731108600 | 35.565 | 0.02 | 0.07 | 35.56 | 35.66 | 35.5301 | 99731 |
| 1731022200 | 35.5409 | 0.1 | 0.28 | 35.49 | 35.59 | 35.48 | 28838 |
| 1730935800 | 35.44 | 0.21 | 0.60 | 35.41 | 35.5 | 35.3474 | 30491 |
| 1730849400 | 35.23 | 0.29 | 0.83 | 34.96 | 35.25 | 34.96 | 67341 |
| 1730763000 | 34.94 | -0.03 | -0.09 | 34.97 | 35.03 | 34.9101 | 49051 |
| 1730500200 | 34.97 | 0.03 | 0.10 | 35 | 35.11 | 34.97 | 38477 |
| 1730413800 | 34.9352 | -0.27 | -0.78 | 35.07 | 35.17 | 34.9001 | 31001 |
| 1730327400 | 35.21 | -0.03 | -0.09 | 35.2 | 35.28 | 35.166 | 36889 |
| 1730241000 | 35.24 | -0.04 | -0.11 | 35.19 | 35.65 | 35.17 | 42142 |
| 1730154600 | 35.28 | 0.08 | 0.21 | 35.24 | 35.31 | 35.1801 | 53637 |
| 1729895400 | 35.205 | 0 | 0.01 | 35.24 | 35.35 | 35.15 | 34845 |
| 1729809000 | 35.2023 | 0.06 | 0.17 | 35.19 | 35.24 | 35.115 | 244037 |
| 1729722600 | 35.1432 | -0.19 | -0.53 | 35.2 | 35.249 | 35.05 | 71978 |
| 1729636200 | 35.33 | 0.05 | 0.14 | 35.18 | 35.33 | 35.18 | 80112 |
| 1729549800 | 35.28 | -0.01 | -0.03 | 35.27 | 35.308 | 35.1601 | 56416 |
| 1729290600 | 35.2901 | 0.07 | 0.20 | 35.27 | 35.36 | 35.24 | 98816 |
| 1729204200 | 35.2213 | -0.01 | -0.02 | 35.3 | 35.31 | 35.19 | 49396 |
| 1729117800 | 35.2288 | 0.09 | 0.24 | 35.16 | 35.27 | 35.1351 | 128762 |
| 1729031400 | 35.1428 | -0.19 | -0.53 | 35.35 | 35.35 | 35.1367 | 45626 |
| 1728945000 | 35.33 | 0.16 | 0.45 | 35.26 | 35.33 | 35.19 | 45978 |
| 1728685800 | 35.17 | 0.07 | 0.21 | 35.12 | 35.18 | 34.99 | 45598 |
| 1728599400 | 35.097 | 0.01 | 0.02 | 35.12 | 35.14 | 35.02 | 79100 |
| 1728513000 | 35.09 | 0.08 | 0.23 | 35.07 | 35.205 | 34.94 | 41444 |
| 1728426600 | 35.01 | 0.15 | 0.43 | 34.99 | 35.39 | 34.895 | 102281 |
| 1728340200 | 34.86 | -0.17 | -0.49 | 34.98 | 35.01 | 34.815 | 55481 |
| 1728081000 | 35.03 | 0.08 | 0.24 | 35.06 | 35.06 | 34.87 | 151122 |
| 1727994600 | 34.9475 | -0.01 | -0.04 | 34.94 | 34.96 | 34.84 | 3925447 |
| 1727908200 | 34.96 | -0.02 | -0.06 | 34.94 | 34.99 | 34.83 | 114754 |
| 1727821800 | 34.98 | -0.12 | -0.34 | 35.14 | 35.15 | 34.861 | 469574 |
| 1727735400 | 35.1 | 0.04 | 0.11 | 35.15 | 35.57 | 35.04 | 197596 |
| 1727476200 | 35.0597 | 0.02 | 0.04 | 35.16 | 35.16 | 35.02 | 32311 |
| 1727389800 | 35.0447 | 0 | 0.00 | 35.04 | 35.1094 | 35.02 | 42563 |
| 1727303400 | 35.044 | 0 | 0.01 | 35.045 | 35.0799 | 35.02 | 7853 |
| 1727217000 | 35.0392 | 0.01 | 0.03 | 35.15 | 35.15 | 35.0249 | 1900 |
| 1727130600 | 35.0302 | 0.02 | 0.06 | 35.01 | 35.05 | 35.01 | 35639 |
| 1726871400 | 35.0101 | 0.02 | 0.06 | 35.01 | 35.015 | 34.9701 | 1230 |
| 1726785000 | 34.9901 | 0.02 | 0.05 | 35 | 35 | 34.98 | 12293 |
| 1726698600 | 34.973 | -0.01 | -0.02 | 34.92 | 34.985 | 34.92 | 4006 |
| 1726612200 | 34.98 | -0.01 | -0.01 | 34.92 | 34.9941 | 34.92 | 3759 |
| 1726525800 | 34.985 | 0.01 | 0.03 | 34.96 | 35.02 | 34.96 | 20169 |
| 1726266600 | 34.975 | 0.02 | 0.06 | 34.98 | 34.98 | 34.95 | 773 |
| 1726180200 | 34.955 | 0.02 | 0.06 | 34.98 | 34.98 | 34.9103 | 5746 |
| 1726093800 | 34.9351 | -0.01 | -0.03 | 34.88 | 34.9505 | 34.88 | 1256 |
| 1726007400 | 34.945 | 0.03 | 0.09 | 34.92 | 34.945 | 34.91 | 7438 |
| 1725921000 | 34.9125 | 0.03 | 0.08 | 34.96 | 34.96 | 34.91 | 6311 |
| 1725661800 | 34.8851 | 0 | 0.00 | 34.88 | 34.8851 | 34.88 | 138 |
| 1725575400 | 34.885 | 0.01 | 0.03 | 34.93 | 34.93 | 34.8604 | 2854 |
| 1725489000 | 34.8761 | -0 | -0.01 | 34.75 | 34.89 | 34.75 | 2855 |
| 1725402600 | 34.88 | -0.03 | -0.09 | 34.91 | 34.915 | 34.85 | 10568 |
| 1725057000 | 34.9101 | 0.03 | 0.08 | 34.9375 | 34.9375 | 34.89 | 1232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
