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 | 0.27 | 0.76726342711 | 35.19 | 35.46 | 35.08 | 9333 | 35.27037911 | SP |
| 4 | 0.36 | 1.02564102564 | 35.1 | 35.484 | 34.67 | 24125 | 35.03104334 | SP |
| 12 | 0.85 | 2.45593759029 | 34.61 | 35.484 | 34.5701 | 52162 | 34.90497323 | SP |
| 26 | 1.4486 | 4.25916016395 | 34.0114 | 35.484 | 33.56 | 27468 | 34.84318453 | SP |
| 52 | 3.84 | 12.1442125237 | 31.62 | 35.484 | 31.5637 | 18615 | 34.29452541 | SP |
| 156 | 7.06 | 24.8591549296 | 28.4 | 35.484 | 25.909 | 21024 | 29.68448267 | SP |
| 260 | 10.5 | 42.0673076923 | 24.96 | 35.484 | 21.25 | 24357 | 27.38762443 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 35.46 | 0.06 | 0.17 | 35.49 | 35.49 | 35.3933 | 5980 |
| 1732318200 | 35.4 | 0.09 | 0.25 | 35.34 | 35.4 | 35.3016 | 8492 |
| 1732231800 | 35.311 | 0.09 | 0.26 | 35.26 | 35.35 | 35.165 | 6584 |
| 1732145400 | 35.22 | -0.04 | -0.11 | 35.27 | 35.27 | 35.115 | 13186 |
| 1732059000 | 35.26 | 0.08 | 0.23 | 35.08 | 35.2612 | 35.08 | 12000 |
| 1731972600 | 35.1804 | 0.08 | 0.23 | 35.19 | 35.23 | 35.1348 | 6417 |
| 1731713400 | 35.1 | -0.23 | -0.64 | 35.23 | 35.23 | 35.085 | 20081 |
| 1731627000 | 35.3274 | -0.08 | -0.23 | 35.38 | 35.4 | 35.31 | 12844 |
| 1731540600 | 35.41 | -0.01 | -0.02 | 35.4175 | 35.4795 | 35.36 | 17904 |
| 1731454200 | 35.4175 | -0 | -0.01 | 35.39 | 35.47 | 35.3302 | 22659 |
| 1731367800 | 35.42 | 0.01 | 0.02 | 35.4125 | 35.484 | 35.39 | 16889 |
| 1731108600 | 35.4125 | 0.05 | 0.13 | 35.3665 | 35.48 | 35.36 | 15387 |
| 1731022200 | 35.3665 | 0.08 | 0.22 | 35.28 | 35.43 | 35.28 | 14862 |
| 1730935800 | 35.29 | 0.37 | 1.06 | 35.31 | 35.32 | 35.0901 | 30567 |
| 1730849400 | 34.92 | 0.19 | 0.55 | 34.8 | 34.92 | 34.8 | 27784 |
| 1730763000 | 34.73 | -0 | -0.00 | 34.8 | 34.81 | 34.67 | 35036 |
| 1730500200 | 34.7301 | -0.01 | -0.03 | 34.88 | 34.9 | 34.7109 | 39039 |
| 1730413800 | 34.74 | -0.26 | -0.74 | 34.97 | 34.97 | 34.725 | 114313 |
| 1730327400 | 35 | -0.08 | -0.23 | 35.08 | 35.0881 | 34.985 | 22201 |
| 1730241000 | 35.08 | 0.03 | 0.09 | 35.33 | 35.33 | 34.9567 | 22311 |
| 1730154600 | 35.05 | 0.06 | 0.17 | 35.1 | 35.1698 | 35.01 | 24861 |
| 1729895400 | 34.9904 | 0.03 | 0.09 | 35.06 | 35.1482 | 34.97 | 26148 |
| 1729809000 | 34.96 | -0.03 | -0.09 | 35.05 | 35.05 | 34.908516 | 85080 |
| 1729722600 | 34.99 | -0.14 | -0.40 | 35.01 | 35.09 | 34.85 | 40252 |
| 1729636200 | 35.13 | 0.05 | 0.14 | 35.07 | 35.14 | 34.97 | 589329 |
| 1729549800 | 35.0802 | -0.02 | -0.07 | 35.105 | 35.14 | 34.995 | 76340 |
| 1729290600 | 35.105 | 0.05 | 0.16 | 35.09 | 35.1489 | 35.01 | 62191 |
| 1729204200 | 35.05 | 0.03 | 0.09 | 35.18 | 35.18 | 35.033 | 50212 |
| 1729117800 | 35.02 | 0.07 | 0.19 | 34.93 | 35.0796 | 34.93 | 45614 |
| 1729031400 | 34.9538 | -0.14 | -0.39 | 35.15 | 35.15 | 34.945 | 42318 |
| 1728945000 | 35.09 | 0.13 | 0.36 | 35.09 | 35.1799 | 34.98 | 61628 |
| 1728685800 | 34.9649 | 0.09 | 0.25 | 34.88 | 34.99 | 34.8501 | 69943 |
| 1728599400 | 34.8761 | 0 | 0.00 | 34.9 | 34.9194 | 34.82 | 28371 |
| 1728513000 | 34.8757 | 0.08 | 0.22 | 34.89 | 34.91 | 34.78 | 71642 |
| 1728426600 | 34.799 | 0.15 | 0.43 | 34.76 | 34.82 | 34.6701 | 61131 |
| 1728340200 | 34.65 | -0.14 | -0.39 | 34.76 | 34.7885 | 34.5701 | 547420 |
| 1728081000 | 34.7873 | 0.08 | 0.22 | 34.91 | 34.91 | 34.63 | 64897 |
| 1727994600 | 34.71 | -0.02 | -0.04 | 34.71 | 34.76 | 34.59 | 54557 |
| 1727908200 | 34.725 | -0.03 | -0.07 | 34.78 | 34.78 | 34.65 | 134440 |
| 1727821800 | 34.75 | -0.06 | -0.17 | 34.93 | 34.93 | 34.6301 | 244581 |
| 1727735400 | 34.81 | -0.01 | -0.03 | 34.73 | 34.89 | 34.73 | 131908 |
| 1727476200 | 34.822 | 0.02 | 0.05 | 34.73 | 34.86 | 34.73 | 21663 |
| 1727389800 | 34.8051 | -0.01 | -0.02 | 34.87 | 34.87 | 34.79 | 6077 |
| 1727303400 | 34.8111 | 0.04 | 0.10 | 34.87 | 34.87 | 34.78 | 16381 |
| 1727217000 | 34.775 | -0.01 | -0.04 | 34.7898 | 34.84 | 34.775 | 3917 |
| 1727130600 | 34.7898 | -0 | -0.00 | 34.76 | 34.82 | 34.7501 | 10495 |
| 1726871400 | 34.7906 | 0 | 0.01 | 34.88 | 34.88 | 34.72 | 14626 |
| 1726785000 | 34.7885 | 0.01 | 0.02 | 34.91 | 34.91 | 34.74 | 26491 |
| 1726698600 | 34.78 | 0.02 | 0.06 | 34.71 | 34.8299 | 34.71 | 5739 |
| 1726612200 | 34.7604 | -0 | -0.01 | 34.74 | 34.776 | 34.7203 | 3085 |
| 1726525800 | 34.7652 | 0.04 | 0.10 | 34.7 | 34.8 | 34.7 | 2401 |
| 1726266600 | 34.73 | -0.02 | -0.04 | 34.72 | 34.8 | 34.72 | 3341 |
| 1726180200 | 34.7454 | 0.01 | 0.03 | 34.7352 | 34.7454 | 34.7352 | 3997 |
| 1726093800 | 34.7352 | 0.02 | 0.07 | 34.8 | 34.8 | 34.7 | 820 |
| 1726007400 | 34.7103 | 0.02 | 0.06 | 34.6892 | 34.72 | 34.68 | 1638 |
| 1725921000 | 34.6892 | 0.06 | 0.17 | 34.76 | 34.76 | 34.6701 | 3610 |
| 1725661800 | 34.63 | -0.03 | -0.09 | 34.62 | 34.7097 | 34.6017 | 10618 |
| 1725575400 | 34.6602 | 0 | 0.00 | 34.74 | 34.74 | 34.61 | 51249 |
| 1725489000 | 34.66 | 0.02 | 0.07 | 34.71 | 34.71 | 34.6301 | 2248 |
| 1725402600 | 34.6354 | -0.05 | -0.13 | 34.61 | 34.71 | 34.61 | 4384 |
| 1725057000 | 34.6807 | 0.07 | 0.20 | 34.61 | 34.685 | 34.61 | 2120 |
| 1724970600 | 34.61 | -0.04 | -0.11 | 34.6498 | 34.66 | 34.61 | 26907 |
| 1724884200 | 34.6498 | 0 | 0.01 | 34.69 | 34.69 | 34.61 | 3451 |
| 1724797800 | 34.6466 | 0.01 | 0.02 | 34.57 | 34.68 | 34.57 | 7639 |
| 1724711400 | 34.6402 | 0.01 | 0.02 | 34.635 | 34.67 | 34.6 | 1253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
