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 | 0.24 | 0.646551724138 | 37.12 | 37.36 | 36.865 | 3147089 | 37.12709136 | SP |
| 4 | 1.74 | 4.88489612577 | 35.62 | 37.36 | 35.455 | 2888355 | 36.67529719 | SP |
| 12 | 1.06 | 2.92011019284 | 36.3 | 37.36 | 34.76 | 2475277 | 36.18401541 | SP |
| 26 | 3.25 | 9.52799765465 | 34.11 | 37.36 | 33.96 | 1964751 | 36.10230659 | SP |
| 52 | 7.19 | 23.8316208154 | 30.17 | 37.36 | 29.86 | 1808970 | 34.55353434 | SP |
| 156 | 13.43 | 56.1220225658 | 23.93 | 37.36 | 20.41 | 1228479 | 30.27550906 | SP |
| 260 | 13.43 | 56.1220225658 | 23.93 | 37.36 | 20.41 | 1228479 | 30.27550906 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 37.36 | 0.15 | 0.40 | 37.23 | 37.37 | 37.09 | 5020565 |
| 1739403000 | 37.21 | -0.03 | -0.08 | 36.99 | 37.26 | 36.9104 | 3574960 |
| 1739316600 | 37.24 | 0.11 | 0.30 | 37 | 37.2799 | 36.9504 | 2538993 |
| 1739230200 | 37.13 | 0.22 | 0.60 | 37.13 | 37.13 | 36.965 | 3186160 |
| 1738971000 | 36.91 | -0.26 | -0.70 | 37.24 | 37.28 | 36.865 | 3581004 |
| 1738884600 | 37.17 | 0.27 | 0.73 | 37.12 | 37.17 | 36.95 | 3094147 |
| 1738798200 | 36.9 | 0.17 | 0.46 | 36.69 | 36.91 | 36.585 | 2415464 |
| 1738711800 | 36.73 | 0.15 | 0.41 | 36.63 | 36.7764 | 36.5601 | 2128542 |
| 1738625400 | 36.58 | -0.17 | -0.46 | 36.26 | 36.7282 | 36.16 | 4557322 |
| 1738366200 | 36.75 | -0.17 | -0.46 | 37.04 | 37.1498 | 36.72 | 4051241 |
| 1738279800 | 36.92 | 0.38 | 1.04 | 36.74 | 37.01 | 36.67 | 2715703 |
| 1738193400 | 36.54 | -0.15 | -0.41 | 36.6 | 36.715 | 36.4635 | 2605157 |
| 1738107000 | 36.69 | 0.07 | 0.19 | 36.78 | 36.85 | 36.6101 | 2250201 |
| 1738020600 | 36.62 | -0.02 | -0.05 | 36.26 | 36.62 | 36.26 | 2972972 |
| 1737761400 | 36.64 | 0.41 | 1.13 | 36.63 | 36.725 | 36.55 | 2182722 |
| 1737675000 | 36.23 | 0 | 0.00 | 36.23 | 36.23 | 36.23 | 0 |
| 1737588600 | 36.23 | -0.07 | -0.19 | 36.38 | 36.385 | 36.22 | 2728404 |
| 1737502200 | 36.3 | 0.48 | 1.34 | 35.99 | 36.309 | 35.99 | 2474819 |
| 1737156600 | 35.82 | 0.29 | 0.82 | 35.8 | 35.91 | 35.7301 | 2459659 |
| 1737070200 | 35.53 | -0.01 | -0.03 | 35.62 | 35.64 | 35.455 | 3104083 |
| 1736983800 | 35.54 | 0.35 | 0.99 | 35.57 | 35.6645 | 35.435 | 2164639 |
| 1736897400 | 35.19 | 0.14 | 0.40 | 35.15 | 35.22 | 34.915 | 2304091 |
| 1736811000 | 35.05 | 0.1 | 0.29 | 34.83 | 35.0588 | 34.76 | 3077558 |
| 1736551800 | 34.95 | -0.55 | -1.55 | 35.3 | 35.48 | 34.9 | 2799554 |
| 1736379000 | 35.5 | 0.01 | 0.03 | 35.42 | 35.52 | 35.28 | 3007151 |
| 1736292600 | 35.49 | -0.16 | -0.45 | 35.71 | 35.76 | 35.38 | 3347208 |
| 1736206200 | 35.65 | 0.11 | 0.31 | 35.75 | 35.8888 | 35.56 | 3375018 |
| 1735947000 | 35.54 | 0.29 | 0.82 | 35.46 | 35.59 | 35.305 | 2524839 |
| 1735860600 | 35.25 | -0.01 | -0.03 | 35.5 | 35.589 | 35.04 | 4121825 |
| 1735687800 | 35.26 | -0.03 | -0.09 | 35.38 | 35.445 | 35.1698 | 2881400 |
| 1735601400 | 35.29 | -0.38 | -1.07 | 35.31 | 35.435 | 35.0499 | 3255770 |
| 1735342200 | 35.67 | -0.23 | -0.64 | 35.76 | 35.81 | 35.4752 | 2448845 |
| 1735255800 | 35.9 | -0.16 | -0.44 | 35.76 | 35.9899 | 35.73 | 1726521 |
| 1735077840 | 36.06 | 0.28 | 0.78 | 35.85 | 36.06 | 35.77 | 1180714 |
| 1734996600 | 35.78 | 0.18 | 0.51 | 35.58 | 35.815 | 35.4099 | 2509990 |
| 1734737400 | 35.6 | 0.44 | 1.25 | 35.05 | 35.86 | 35.05 | 2755794 |
| 1734651000 | 35.16 | -0.01 | -0.03 | 35.4 | 35.53 | 35.15 | 3944214 |
| 1734564600 | 35.17 | -0.99 | -2.74 | 36.16 | 36.2 | 35.135 | 2229912 |
| 1734478200 | 36.16 | -0.2 | -0.55 | 36.27 | 36.27 | 36.1 | 2225649 |
| 1734391800 | 36.36 | 0.04 | 0.11 | 36.44 | 36.53 | 36.33 | 1965194 |
| 1734132600 | 36.32 | 0.12 | 0.33 | 36.35 | 36.4 | 36.2545 | 1800577 |
| 1734046200 | 36.2 | -0.22 | -0.60 | 36.4 | 36.41 | 36.19 | 2748595 |
| 1733959800 | 36.42 | 0.01 | 0.03 | 36.58 | 36.58 | 36.4 | 1636696 |
| 1733873400 | 36.41 | -0.12 | -0.33 | 36.53 | 36.53 | 36.335 | 1596943 |
| 1733787000 | 36.53 | -0.14 | -0.38 | 36.72 | 36.77 | 36.49 | 1445489 |
| 1733527800 | 36.67 | 0.02 | 0.05 | 36.74 | 36.755 | 36.5847 | 1561091 |
| 1733441400 | 36.65 | -0.28 | -0.76 | 36.96 | 36.97 | 36.635 | 1563758 |
| 1733355000 | 36.93 | 0.09 | 0.24 | 36.96 | 36.96 | 36.7775 | 1956742 |
| 1733268600 | 36.84 | -0.07 | -0.19 | 36.94 | 36.96 | 36.7946 | 2307937 |
| 1733182200 | 36.91 | -0.13 | -0.35 | 36.99 | 37.04 | 36.805 | 1664285 |
| 1732917840 | 37.04 | 0.23 | 0.62 | 36.85 | 37.08 | 36.85 | 676846 |
| 1732750200 | 36.81 | -0.1 | -0.27 | 36.97 | 37.0299 | 36.79 | 1450225 |
| 1732663800 | 36.91 | 0.05 | 0.14 | 36.89 | 36.94 | 36.6801 | 1884757 |
| 1732577400 | 36.86 | 0.28 | 0.77 | 36.75 | 36.95 | 36.7 | 1820581 |
| 1732318200 | 36.58 | 0.22 | 0.61 | 36.39 | 36.59 | 36.37 | 2148413 |
| 1732231800 | 36.36 | 0.19 | 0.53 | 36.3 | 36.44 | 36.07 | 2590332 |
| 1732145400 | 36.17 | 0.13 | 0.36 | 36.09 | 36.185 | 35.88 | 2074064 |
| 1732059000 | 36.04 | -0.07 | -0.19 | 35.96 | 36.11 | 35.8 | 1590364 |
| 1731972600 | 36.11 | 0.14 | 0.39 | 36 | 36.17 | 35.9317 | 1620770 |
| 1731713400 | 35.97 | -0.33 | -0.91 | 36.16 | 36.235 | 35.8882 | 3185511 |
| 1731627000 | 36.3 | -0.3 | -0.82 | 36.6 | 36.6029 | 36.24 | 1774448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
