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 | -0.69 | -1.88062142273 | 36.69 | 36.715 | 35.76 | 370672 | 36.33496599 | SP |
| 4 | -2.49 | -6.46921278254 | 38.49 | 38.75 | 35.76 | 367682 | 37.4409963 | SP |
| 12 | -2.81 | -7.24040195826 | 38.81 | 39.63 | 35.76 | 414985 | 38.11344273 | SP |
| 26 | -2.63 | -6.80818017085 | 38.63 | 39.63 | 34.58 | 319708 | 37.65075453 | SP |
| 52 | 3.62 | 11.1797405806 | 32.38 | 39.63 | 32.23 | 324020 | 36.55436768 | SP |
| 156 | 2.96 | 8.9588377724 | 33.04 | 39.63 | 20.99 | 756300 | 29.66041917 | SP |
| 260 | 6.79 | 23.2454638822 | 29.21 | 39.63 | 17.84 | 793719 | 29.37776994 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 36 | 0.04 | 0.11 | 35.71 | 36.05 | 35.69 | 137310 |
| 1732231800 | 35.96 | -0.22 | -0.61 | 35.92 | 36.05 | 35.81 | 265997 |
| 1732145400 | 36.18 | -0.14 | -0.39 | 36.14 | 36.23 | 35.9 | 361163 |
| 1732059000 | 36.32 | -0.34 | -0.93 | 35.82 | 36.335 | 35.76 | 636196 |
| 1731972600 | 36.66 | 0.1 | 0.27 | 36.37 | 36.69 | 36.34 | 324586 |
| 1731713400 | 36.56 | -0.02 | -0.05 | 36.69 | 36.715 | 36.52 | 265416 |
| 1731627000 | 36.58 | 0.35 | 0.97 | 36.69 | 36.89 | 36.55 | 300652 |
| 1731540600 | 36.23 | -0.03 | -0.08 | 36.35 | 36.375 | 35.975 | 212281 |
| 1731454200 | 36.26 | -0.92 | -2.47 | 36.65 | 36.68 | 36.08 | 229645 |
| 1731367800 | 37.18 | 0.15 | 0.41 | 37.19 | 37.2999 | 37.16 | 183028 |
| 1731108600 | 37.03 | -0.37 | -0.99 | 37.1 | 37.14 | 36.87 | 154725 |
| 1731022200 | 37.4 | 0.21 | 0.56 | 37.47 | 37.6 | 37.23 | 388312 |
| 1730935800 | 37.19 | -1.09 | -2.85 | 37.2 | 37.235 | 36.9 | 515319 |
| 1730849400 | 38.28 | 0.07 | 0.18 | 38.16 | 38.335 | 38.1 | 255987 |
| 1730763000 | 38.21 | 0 | 0.00 | 38.44 | 38.55 | 38.2 | 245722 |
| 1730500200 | 38.21 | 0.19 | 0.50 | 38.4 | 38.43 | 38.17 | 672541 |
| 1730413800 | 38.02 | -0.1 | -0.26 | 38.11 | 38.11 | 37.66 | 190097 |
| 1730327400 | 38.12 | -0.3 | -0.78 | 38 | 38.26 | 37.978 | 201504 |
| 1730241000 | 38.42 | -0.29 | -0.75 | 38.57 | 38.65 | 38.39 | 542051 |
| 1730154600 | 38.71 | 0.41 | 1.07 | 38.5 | 38.75 | 38.42 | 451984 |
| 1729895400 | 38.3 | -0.1 | -0.26 | 38.49 | 38.515 | 38.23 | 956440 |
| 1729809000 | 38.4 | 0.11 | 0.29 | 38.52 | 38.53 | 38.23 | 2671345 |
| 1729722600 | 38.29 | -0.07 | -0.18 | 38.23 | 38.355 | 38.1 | 938141 |
| 1729636200 | 38.36 | -0.5 | -1.29 | 38.34 | 38.445 | 38.31 | 511599 |
| 1729549800 | 38.86 | -0.33 | -0.84 | 39 | 39.015 | 38.74 | 293669 |
| 1729290600 | 39.19 | 0.31 | 0.80 | 39.02 | 39.195 | 38.95 | 166708 |
| 1729204200 | 38.88 | 0.36 | 0.93 | 38.86 | 38.93 | 38.77 | 1702789 |
| 1729117800 | 38.52 | 0.29 | 0.76 | 38.48 | 38.62 | 38.48 | 317645 |
| 1729031400 | 38.23 | -0.45 | -1.16 | 38.57 | 38.63 | 38.23 | 734904 |
| 1728945000 | 38.68 | 0.35 | 0.91 | 38.49 | 38.685 | 38.44 | 148189 |
| 1728685800 | 38.33 | 0.3 | 0.79 | 38.06 | 38.33 | 38.06 | 93496 |
| 1728599400 | 38.03 | 0.1 | 0.26 | 38.05 | 38.05 | 37.845 | 144665 |
| 1728513000 | 37.93 | -0.01 | -0.03 | 37.74 | 38.005 | 37.74 | 129239 |
| 1728426600 | 37.94 | 0.1 | 0.26 | 37.95 | 37.95 | 37.775 | 117357 |
| 1728340200 | 37.84 | 0.02 | 0.05 | 37.93 | 37.97 | 37.71 | 155633 |
| 1728081000 | 37.82 | 0.34 | 0.91 | 37.58 | 37.83 | 37.545 | 283127 |
| 1727994600 | 37.48 | -0.58 | -1.52 | 37.51 | 37.62 | 37.35 | 593532 |
| 1727908200 | 38.06 | -0.2 | -0.52 | 38.04 | 38.15 | 37.87 | 380104 |
| 1727821800 | 38.26 | -0.7 | -1.80 | 38.71 | 38.72 | 38.11 | 474498 |
| 1727735400 | 38.96 | -0.48 | -1.22 | 39.12 | 39.14 | 38.76 | 1375711 |
| 1727476200 | 39.44 | 0.11 | 0.28 | 39.53 | 39.63 | 39.355 | 109060 |
| 1727389800 | 39.33 | 0.89 | 2.32 | 39.2 | 39.425 | 39.06 | 177301 |
| 1727303400 | 38.44 | -0.23 | -0.59 | 38.88 | 38.88 | 38.44 | 724641 |
| 1727217000 | 38.67 | 0.29 | 0.76 | 38.52 | 38.68 | 38.47 | 117602 |
| 1727130600 | 38.38 | -0.2 | -0.52 | 38.43 | 38.51 | 38.33 | 136532 |
| 1726871400 | 38.58 | -0.2 | -0.52 | 38.7 | 38.72 | 38.42 | 194172 |
| 1726785000 | 38.78 | 0.47 | 1.23 | 38.6 | 38.905 | 38.46 | 255026 |
| 1726698600 | 38.31 | -0.13 | -0.34 | 38.46 | 38.775 | 38.225 | 412362 |
| 1726612200 | 38.44 | -0.01 | -0.03 | 38.54 | 38.59 | 38.31 | 859915 |
| 1726525800 | 38.45 | 0.34 | 0.89 | 38.2 | 38.45 | 38.12 | 103498 |
| 1726266600 | 38.11 | 0.02 | 0.05 | 38.07 | 38.29 | 38.035 | 106845 |
| 1726180200 | 38.09 | 0.23 | 0.61 | 37.76 | 38.11 | 37.59 | 144853 |
| 1726093800 | 37.86 | 0.14 | 0.37 | 37.68 | 37.885 | 37.25 | 233004 |
| 1726007400 | 37.72 | -0.38 | -1.00 | 37.86 | 37.86 | 37.44 | 320655 |
| 1725921000 | 38.1 | 0.36 | 0.95 | 38 | 38.2 | 37.945 | 130786 |
| 1725661800 | 37.74 | -0.51 | -1.33 | 38.4 | 38.46 | 37.675 | 292364 |
| 1725575400 | 38.25 | 0.16 | 0.42 | 38.32 | 38.37 | 38.16 | 548533 |
| 1725489000 | 38.09 | 0.05 | 0.13 | 38.17 | 38.34 | 38.07 | 555625 |
| 1725402600 | 38.04 | -0.81 | -2.08 | 38.47 | 38.515 | 37.995 | 320584 |
| 1725057000 | 38.85 | 0.22 | 0.57 | 38.81 | 38.89 | 38.65 | 154783 |
| 1724970600 | 38.63 | 0.14 | 0.36 | 38.65 | 38.815 | 38.53 | 129387 |
| 1724884200 | 38.49 | -0.07 | -0.18 | 38.51 | 38.57 | 38.335 | 174939 |
| 1724797800 | 38.56 | 0.27 | 0.71 | 38.47 | 38.595 | 38.434 | 146979 |
| 1724711400 | 38.29 | -0.15 | -0.39 | 38.32 | 38.385 | 38.235 | 82352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
