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 | 1.6 | 4.57927876359 | 34.94 | 37.1 | 34.89 | 88809 | 35.83375273 | SP |
| 4 | 0.67 | 1.8678561472 | 35.87 | 37.15 | 32.15 | 114349 | 34.54140275 | SP |
| 12 | 0.94 | 2.6404494382 | 35.6 | 40.5 | 28.76 | 193388 | 35.67699034 | SP |
| 26 | 2.94 | 8.75 | 33.6 | 40.5 | 28.76 | 188797 | 34.76718643 | SP |
| 52 | 15.73 | 75.5886592984 | 20.81 | 40.5 | 19 | 209510 | 31.03274105 | SP |
| 156 | -9.66 | -20.9090909091 | 46.2 | 64.91 | 14.68 | 283808 | 31.53554446 | SP |
| 260 | 17.88 | 95.8199356913 | 18.66 | 64.91 | 13 | 297474 | 38.24797422 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 36.47 | -0.03 | -0.08 | 36.43 | 36.58 | 36.0301 | 98536 |
| 1726785000 | 36.5 | 0.8 | 2.24 | 37.05 | 37.1 | 36.46 | 106401 |
| 1726698600 | 35.7 | 0.03 | 0.08 | 35.75 | 36.75 | 35.62 | 105989 |
| 1726612200 | 35.67 | 0.28 | 0.79 | 35.98 | 36.21 | 35.43 | 89516 |
| 1726525800 | 35.39 | -0.25 | -0.70 | 35.17 | 35.51 | 34.89 | 58059 |
| 1726266600 | 35.64 | 0.64 | 1.83 | 34.94 | 35.8075 | 34.94 | 84080 |
| 1726180200 | 35 | 0.51 | 1.48 | 34.51 | 35.18 | 34.26 | 111738 |
| 1726093800 | 34.49 | 0.25 | 0.73 | 34 | 34.58 | 33.211399 | 64204 |
| 1726007400 | 34.24 | 0.74 | 2.21 | 33.58 | 34.24 | 33.18 | 40205 |
| 1725921000 | 33.5 | 1.15 | 3.55 | 32.95 | 33.59 | 32.82 | 106587 |
| 1725661800 | 32.35 | -1.29 | -3.83 | 33.93 | 33.95 | 32.15 | 319906 |
| 1725575400 | 33.64 | -0.13 | -0.38 | 33.52 | 34 | 33.29 | 91933 |
| 1725489000 | 33.77 | 0.15 | 0.45 | 33.54 | 34.14 | 33.14 | 136245 |
| 1725402600 | 33.62 | -1.75 | -4.95 | 34.91 | 34.91 | 33.509999 | 362237 |
| 1725057000 | 35.37 | 0.12 | 0.34 | 35.66 | 35.66 | 34.9517 | 67467 |
| 1724970600 | 35.25 | -0.03 | -0.09 | 35.57 | 36.198 | 35.2002 | 100808 |
| 1724884200 | 35.28 | -0.95 | -2.62 | 35.75 | 35.97 | 34.94 | 87582 |
| 1724797800 | 36.23 | -0.51 | -1.39 | 36.43 | 36.51 | 35.97 | 52873 |
| 1724711400 | 36.74 | -0.38 | -1.02 | 37.03 | 37.074 | 36.685 | 102321 |
| 1724452200 | 37.12 | 1.6 | 4.50 | 35.87 | 37.15 | 35.77 | 84474 |
| 1724365800 | 35.52 | -0.66 | -1.82 | 36.26 | 36.345 | 35.41 | 60380 |
| 1724279400 | 36.18 | 0.73 | 2.06 | 35.43 | 36.23 | 35.34 | 39779 |
| 1724193000 | 35.45 | -0.13 | -0.37 | 35.9 | 36.11 | 35.1201 | 97269 |
| 1724106600 | 35.58 | 0.45 | 1.28 | 35.07 | 35.63 | 34.87 | 192319 |
| 1723847400 | 35.13 | 0.69 | 2.00 | 34.57 | 35.25 | 34.5044 | 135690 |
| 1723761000 | 34.44 | 0.74 | 2.20 | 34.38 | 34.962 | 34.1113 | 83927 |
| 1723674600 | 33.7 | -0.12 | -0.35 | 33.9 | 34.18 | 33.49 | 76409 |
| 1723588200 | 33.82 | 0.57 | 1.71 | 33.4 | 34.04 | 33.25 | 83936 |
| 1723501800 | 33.25 | -0.39 | -1.16 | 33.47 | 33.87 | 32.99 | 68532 |
| 1723242600 | 33.64 | -0.09 | -0.27 | 33.72 | 33.89 | 33.295499 | 77280 |
| 1723156200 | 33.73 | 1.82 | 5.70 | 32.83 | 33.87 | 32.479999 | 122104 |
| 1723069800 | 31.91 | -0.76 | -2.33 | 33.36 | 33.58 | 31.77 | 481252 |
| 1722983400 | 32.67 | 1.27 | 4.04 | 32.229999 | 33.17 | 31.55 | 310474 |
| 1722897000 | 31.4 | -2.09 | -6.24 | 29.18 | 32.009999 | 28.76 | 597895 |
| 1722637800 | 33.49 | -1.41 | -4.04 | 34.27 | 34.615 | 33.31 | 364460 |
| 1722551400 | 34.9 | -1.79 | -4.88 | 36.35 | 36.63 | 34.545 | 438446 |
| 1722465000 | 36.69 | 0.68 | 1.89 | 36.82 | 37.39 | 36.63 | 167210 |
| 1722378600 | 36.01 | -0.67 | -1.83 | 36.85 | 37 | 35.79 | 295074 |
| 1722292200 | 36.68 | -0.63 | -1.69 | 37.95 | 38.18 | 36.61 | 123019 |
| 1722033000 | 37.31 | 1.09 | 3.01 | 37.19 | 37.7 | 36.86 | 498162 |
| 1721946600 | 36.22 | -1 | -2.69 | 36.9 | 37.19 | 35.77 | 225110 |
| 1721860200 | 37.22 | -1.48 | -3.82 | 38.57 | 38.905 | 37.1715 | 138604 |
| 1721773800 | 38.7 | -0.64 | -1.63 | 39.15 | 39.54 | 38.67 | 151353 |
| 1721687400 | 39.34 | 0.56 | 1.44 | 39.24 | 39.5799 | 38.45 | 165417 |
| 1721428200 | 38.78 | 1.08 | 2.86 | 38.06 | 38.9759 | 37.61 | 323638 |
| 1721341800 | 37.7 | -1.62 | -4.12 | 39.69 | 39.9675 | 37.5136 | 261970 |
| 1721255400 | 39.32 | -1.03 | -2.55 | 39.59 | 40.5 | 38.795 | 304693 |
| 1721169000 | 40.35 | 1.23 | 3.14 | 39.24 | 40.45 | 39.05 | 503700 |
| 1721082600 | 39.12 | 2.2 | 5.96 | 38.22 | 39.4 | 37.9 | 398449 |
| 1720823400 | 36.92 | 0.99 | 2.76 | 36.07 | 37.16 | 36 | 206796 |
| 1720737000 | 35.93 | -0.06 | -0.17 | 36.48 | 36.92 | 35.8219 | 259388 |
| 1720650600 | 35.99 | 0.19 | 0.53 | 36.08 | 36.295 | 35.85 | 107582 |
| 1720564200 | 35.8 | -0.34 | -0.94 | 36.28 | 36.37 | 35.69 | 160257 |
| 1720477800 | 36.14 | 0.07 | 0.19 | 36.27 | 36.5 | 35.92 | 166818 |
| 1720218600 | 36.07 | -0.08 | -0.22 | 35 | 36.105 | 34.88 | 161276 |
| 1720040640 | 36.15 | -0.07 | -0.19 | 35.81 | 36.4293 | 35.71 | 311028 |
| 1719959400 | 36.22 | 0.06 | 0.17 | 36.04 | 36.4 | 35.8501 | 230087 |
| 1719873000 | 36.16 | 0.42 | 1.18 | 35.6 | 36.3871 | 35.58 | 460686 |
| 1719613800 | 35.74 | 0 | 0.00 | 35.74 | 35.74 | 35.74 | 0 |
| 1719527400 | 35.74 | 0.14 | 0.39 | 35.82 | 36.25 | 35.45 | 68083 |
| 1719441000 | 35.6 | 0.13 | 0.37 | 35.42 | 36.1077 | 35.4 | 98233 |
| 1719354600 | 35.47 | 0.82 | 2.37 | 35.38 | 35.6242 | 34.8951 | 137458 |
| 1719268200 | 34.65 | -0.7 | -1.98 | 34.59 | 35.27 | 34.38 | 243693 |
| 1719009000 | 35.35 | -0.77 | -2.13 | 35.63 | 35.63 | 35.06 | 255361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
