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 | 0.35 | 1.01068437771 | 34.63 | 35.2699 | 34.5114 | 229682 | 34.84702231 | SP |
| 4 | -0.5 | -1.40924464487 | 35.48 | 35.6737 | 34.21 | 275564 | 35.02971181 | SP |
| 12 | -1.12 | -3.10249307479 | 36.1 | 36.8199 | 34.21 | 208388 | 35.61298011 | SP |
| 26 | -0.26 | -0.737797956867 | 35.24 | 36.8199 | 33.52 | 225067 | 35.10766242 | SP |
| 52 | 1.84 | 5.5522027761 | 33.14 | 36.8199 | 32.905 | 293328 | 34.45359199 | SP |
| 156 | 4.99 | 16.6388796265 | 29.99 | 36.8199 | 26.6 | 294082 | 33.12702614 | SP |
| 260 | 4.09 | 13.2405309162 | 30.89 | 36.8199 | 19.2095 | 183721 | 32.85936424 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 34.98 | -0.04 | -0.11 | 35.05 | 35.1005 | 34.81 | 151899 |
| 1732577400 | 35.02 | 0.02 | 0.06 | 35.13 | 35.2699 | 34.98 | 227470 |
| 1732318200 | 35 | 0.14 | 0.40 | 34.8 | 35.056 | 34.8 | 151250 |
| 1732231800 | 34.86 | 0.15 | 0.43 | 34.76 | 34.9103 | 34.6436 | 232483 |
| 1732145400 | 34.71 | -0.03 | -0.07 | 34.72 | 34.81 | 34.54 | 211894 |
| 1732059000 | 34.7354 | -0.13 | -0.39 | 34.63 | 34.8095 | 34.5114 | 327032 |
| 1731972600 | 34.87 | 0.32 | 0.93 | 34.605 | 34.9005 | 34.5501 | 369557 |
| 1731713400 | 34.55 | 0.03 | 0.09 | 34.59 | 34.59 | 34.41 | 254681 |
| 1731627000 | 34.52 | -0.03 | -0.09 | 34.61 | 34.71 | 34.42 | 194190 |
| 1731540600 | 34.55 | 0.05 | 0.14 | 34.48 | 34.55 | 34.21 | 384469 |
| 1731454200 | 34.5 | -0.5 | -1.43 | 34.83 | 34.83 | 34.38 | 277069 |
| 1731367800 | 35 | -0.12 | -0.34 | 35.11 | 35.249 | 35 | 160346 |
| 1731108600 | 35.12 | -0.5 | -1.40 | 35.31 | 35.31 | 35.05 | 184640 |
| 1731022200 | 35.62 | 0.32 | 0.91 | 35.59 | 35.6737 | 35.42 | 184351 |
| 1730935800 | 35.3 | -0.16 | -0.45 | 35.43 | 35.43 | 35.0176 | 1145732 |
| 1730849400 | 35.46 | 0.1 | 0.28 | 35.37 | 35.56 | 35.3464 | 379866 |
| 1730763000 | 35.36 | 0.02 | 0.06 | 35.58 | 35.61 | 35.3 | 266526 |
| 1730500200 | 35.34 | 0.1 | 0.28 | 35.57 | 35.5789 | 35.23 | 145092 |
| 1730413800 | 35.24 | -0.01 | -0.03 | 35.17 | 35.39 | 35.0818 | 156658 |
| 1730327400 | 35.25 | -0.01 | -0.03 | 35.15 | 35.3208 | 35.03 | 116246 |
| 1730241000 | 35.26 | -0.32 | -0.90 | 35.48 | 35.51 | 35.26 | 149116 |
| 1730154600 | 35.58 | 0.15 | 0.42 | 35.34 | 35.64 | 35.34 | 194303 |
| 1729895400 | 35.43 | -0.13 | -0.37 | 35.7 | 35.71 | 35.3501 | 195309 |
| 1729809000 | 35.56 | 0.02 | 0.06 | 35.68 | 35.69 | 35.4295 | 129723 |
| 1729722600 | 35.54 | -0.12 | -0.34 | 35.49 | 35.5734 | 35.36 | 114123 |
| 1729636200 | 35.66 | 0.05 | 0.14 | 35.54 | 35.6715 | 35.46 | 168531 |
| 1729549800 | 35.61 | -0.36 | -1.00 | 35.9 | 35.9234 | 35.5501 | 235952 |
| 1729290600 | 35.97 | 0.11 | 0.31 | 35.92 | 35.97 | 35.79 | 150738 |
| 1729204200 | 35.86 | -0.14 | -0.39 | 35.97 | 35.97 | 35.8201 | 168989 |
| 1729117800 | 36 | 0.22 | 0.61 | 35.94 | 36.06 | 35.83 | 150478 |
| 1729031400 | 35.78 | -0.44 | -1.21 | 35.91 | 36.0699 | 35.78 | 173080 |
| 1728945000 | 36.22 | 0.06 | 0.17 | 36.06 | 36.23 | 35.88 | 93697 |
| 1728685800 | 36.16 | 0.11 | 0.31 | 36.03 | 36.18 | 36.03 | 114434 |
| 1728599400 | 36.05 | 0.03 | 0.08 | 36.15 | 36.174 | 36 | 185192 |
| 1728513000 | 36.02 | 0.09 | 0.25 | 35.85 | 36.1835 | 35.77 | 222690 |
| 1728426600 | 35.93 | -0.36 | -0.99 | 36.07 | 36.07 | 35.81 | 270118 |
| 1728340200 | 36.29 | 0.04 | 0.11 | 36.31 | 36.35 | 36.173643 | 183730 |
| 1728081000 | 36.25 | 0.15 | 0.42 | 36.16 | 36.305 | 36.0801 | 178670 |
| 1727994600 | 36.1 | -0.39 | -1.07 | 36.15 | 36.2066 | 36.02 | 193510 |
| 1727908200 | 36.49 | -0.01 | -0.03 | 36.53 | 36.56 | 36.37 | 202860 |
| 1727821800 | 36.5 | 0.01 | 0.03 | 36.44 | 36.53 | 36.3 | 185098 |
| 1727735400 | 36.49 | -0.17 | -0.46 | 36.59 | 36.59 | 36.33 | 174848 |
| 1727476200 | 36.66 | 0.34 | 0.94 | 36.53 | 36.8199 | 36.53 | 132489 |
| 1727389800 | 36.32 | -0.1 | -0.27 | 36.16 | 36.44 | 36.16 | 254652 |
| 1727303400 | 36.42 | -0.35 | -0.95 | 36.75 | 36.75 | 36.41 | 181350 |
| 1727217000 | 36.77 | 0.3 | 0.82 | 36.66 | 36.78 | 36.5905 | 153356 |
| 1727130600 | 36.47 | 0.25 | 0.69 | 36.36 | 36.49 | 36.26 | 185865 |
| 1726871400 | 36.22 | -0.17 | -0.47 | 36.3 | 36.31 | 36.11 | 118321 |
| 1726785000 | 36.39 | 0.12 | 0.33 | 36.59 | 36.68 | 36.32 | 150586 |
| 1726698600 | 36.27 | 0.05 | 0.14 | 36.32 | 36.61 | 36.2185 | 158198 |
| 1726612200 | 36.22 | -0.34 | -0.93 | 36.46 | 36.47 | 36.1086 | 277293 |
| 1726525800 | 36.56 | 0.45 | 1.25 | 36.31 | 36.56 | 36.2201 | 188874 |
| 1726266600 | 36.11 | 0.23 | 0.64 | 36.05 | 36.18 | 35.98 | 234493 |
| 1726180200 | 35.88 | 0.19 | 0.53 | 35.71 | 35.93 | 35.55 | 139700 |
| 1726093800 | 35.69 | -0.06 | -0.17 | 35.74 | 35.74 | 35.3211 | 163982 |
| 1726007400 | 35.75 | -0.09 | -0.25 | 35.78 | 35.78 | 35.5234 | 137211 |
| 1725921000 | 35.84 | 0.16 | 0.45 | 35.89 | 35.9899 | 35.685 | 234415 |
| 1725661800 | 35.68 | -0.38 | -1.05 | 35.98 | 36.04 | 35.62 | 170903 |
| 1725575400 | 36.06 | 0.02 | 0.06 | 36.24 | 36.24 | 35.9 | 153098 |
| 1725489000 | 36.04 | 0.02 | 0.06 | 35.99 | 36.18 | 35.9007 | 186811 |
| 1725402600 | 36.02 | -0.35 | -0.96 | 36.1 | 36.1899 | 35.9385 | 222580 |
| 1725057000 | 36.37 | 0.01 | 0.03 | 36.33 | 36.44 | 36.16 | 230608 |
| 1724970600 | 36.36 | 0.21 | 0.58 | 36.33 | 36.4694 | 36.1817 | 197801 |
| 1724884200 | 36.15 | -0.17 | -0.47 | 36.18 | 36.3 | 36.0301 | 214939 |
| 1724797800 | 36.32 | 0.11 | 0.30 | 36.31 | 36.3381 | 36.1935 | 123736 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
