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 | 0.04 | 0.114909508762 | 34.81 | 35.24 | 34.6197 | 884768 | 34.93883732 | SP |
| 4 | -0.82 | -2.29885057471 | 35.67 | 36.135 | 34.385 | 914785 | 35.18340582 | SP |
| 12 | -1.31 | -3.62278761062 | 36.16 | 37.855 | 34.385 | 752495 | 35.99647467 | SP |
| 26 | -1.5 | -4.1265474553 | 36.35 | 37.855 | 33.0747 | 781523 | 35.76703324 | SP |
| 52 | 1.94 | 5.89486478274 | 32.91 | 37.855 | 32.166 | 887920 | 34.85982873 | SP |
| 156 | 2.67 | 8.29707893101 | 32.18 | 37.855 | 24.81 | 1091836 | 31.52123276 | SP |
| 260 | 5.9 | 20.3799654577 | 28.95 | 37.855 | 15 | 1017923 | 29.87300876 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 34.85 | -0.24 | -0.68 | 35.01 | 35.01 | 34.75 | 818820 |
| 1732577400 | 35.09 | 0.09 | 0.26 | 35.19 | 35.24 | 35.02 | 881876 |
| 1732318200 | 35 | 0.11 | 0.32 | 34.85 | 35.0301 | 34.8127 | 915942 |
| 1732231800 | 34.89 | 0.04 | 0.11 | 34.83 | 34.94 | 34.7224 | 1127041 |
| 1732145400 | 34.85 | -0.1 | -0.29 | 34.81 | 34.85 | 34.6197 | 697528 |
| 1732059000 | 34.95 | -0.08 | -0.23 | 34.76 | 35.0198 | 34.685 | 811266 |
| 1731972600 | 35.03 | 0.31 | 0.89 | 34.81 | 35.095 | 34.7937 | 1127070 |
| 1731713400 | 34.72 | 0.06 | 0.17 | 34.78 | 34.8 | 34.66 | 1083268 |
| 1731627000 | 34.66 | 0.09 | 0.26 | 34.8 | 34.885 | 34.64 | 1089822 |
| 1731540600 | 34.57 | -0.18 | -0.52 | 34.65 | 34.68 | 34.385 | 1267618 |
| 1731454200 | 34.75 | -0.68 | -1.92 | 35.06 | 35.07 | 34.58 | 913437 |
| 1731367800 | 35.43 | -0.07 | -0.20 | 35.49 | 35.55 | 35.4127 | 1055171 |
| 1731108600 | 35.5 | -0.58 | -1.61 | 35.62 | 35.65 | 35.3302 | 945198 |
| 1731022200 | 36.08 | 0.53 | 1.49 | 35.95 | 36.135 | 35.91 | 1084626 |
| 1730935800 | 35.55 | -0.51 | -1.41 | 35.47 | 35.58 | 35.19 | 1240000 |
| 1730849400 | 36.06 | 0.38 | 1.07 | 35.83 | 36.0891 | 35.7881 | 568920 |
| 1730763000 | 35.68 | 0.07 | 0.20 | 35.83 | 35.9497 | 35.6599 | 782187 |
| 1730500200 | 35.61 | 0.12 | 0.34 | 35.72 | 35.7851 | 35.56 | 842987 |
| 1730413800 | 35.49 | -0.22 | -0.62 | 35.56 | 35.592 | 35.23 | 620804 |
| 1730327400 | 35.71 | -0.09 | -0.25 | 35.67 | 35.8894 | 35.6305 | 517789 |
| 1730241000 | 35.8 | -0.18 | -0.50 | 35.88 | 35.95 | 35.765 | 663362 |
| 1730154600 | 35.98 | 0.24 | 0.67 | 35.7 | 36.015 | 35.7 | 774190 |
| 1729895400 | 35.74 | -0.1 | -0.28 | 35.93 | 35.965 | 35.6501 | 526124 |
| 1729809000 | 35.84 | 0.17 | 0.48 | 35.91 | 35.925 | 35.66 | 573758 |
| 1729722600 | 35.67 | -0.34 | -0.94 | 35.7 | 35.77 | 35.515 | 836283 |
| 1729636200 | 36.01 | -0.19 | -0.52 | 35.96 | 36.0499 | 35.91 | 580147 |
| 1729549800 | 36.2 | -0.41 | -1.12 | 36.42 | 36.44 | 36.1136 | 615316 |
| 1729290600 | 36.61 | 0.18 | 0.49 | 36.59 | 36.63 | 36.48 | 531373 |
| 1729204200 | 36.43 | -0.06 | -0.16 | 36.55 | 36.565 | 36.405 | 586135 |
| 1729117800 | 36.49 | 0.23 | 0.63 | 36.45 | 36.53 | 36.425 | 619769 |
| 1729031400 | 36.26 | -0.53 | -1.44 | 36.55 | 36.57 | 36.255 | 1106762 |
| 1728945000 | 36.79 | 0.03 | 0.08 | 36.65 | 36.835 | 36.5999 | 538402 |
| 1728685800 | 36.76 | 0.1 | 0.27 | 36.56 | 36.7999 | 36.5533 | 643511 |
| 1728599400 | 36.66 | -0.01 | -0.03 | 36.58 | 36.6799 | 36.455 | 825589 |
| 1728513000 | 36.67 | -0.04 | -0.11 | 36.48 | 36.72 | 36.43 | 613007 |
| 1728426600 | 36.71 | -0.14 | -0.38 | 36.75 | 36.75 | 36.575 | 582118 |
| 1728340200 | 36.85 | -0.19 | -0.51 | 36.94 | 36.98 | 36.714 | 504359 |
| 1728081000 | 37.04 | 0.27 | 0.73 | 36.87 | 37.055 | 36.8196 | 507818 |
| 1727994600 | 36.77 | -0.3 | -0.81 | 36.75 | 36.8165 | 36.62 | 506853 |
| 1727908200 | 37.07 | -0.1 | -0.27 | 37.12 | 37.16 | 36.97 | 514715 |
| 1727821800 | 37.17 | -0.2 | -0.54 | 37.38 | 37.3889 | 36.98 | 1827606 |
| 1727735400 | 37.37 | -0.17 | -0.45 | 37.47 | 37.47 | 37.155 | 693639 |
| 1727476200 | 37.54 | -0.17 | -0.45 | 37.72 | 37.855 | 37.5 | 599153 |
| 1727389800 | 37.71 | 0.73 | 1.97 | 37.6 | 37.8066 | 37.535 | 643246 |
| 1727303400 | 36.98 | -0.27 | -0.72 | 37.29 | 37.29 | 36.954 | 600225 |
| 1727217000 | 37.25 | 0.24 | 0.65 | 37.19 | 37.2762 | 37.11 | 763501 |
| 1727130600 | 37.01 | 0.16 | 0.43 | 36.9 | 37.05 | 36.9 | 631398 |
| 1726871400 | 36.85 | -0.29 | -0.78 | 36.94 | 36.945 | 36.7 | 523936 |
| 1726785000 | 37.14 | 0.63 | 1.73 | 37.08 | 37.21 | 36.855 | 631832 |
| 1726698600 | 36.51 | -0.06 | -0.16 | 36.64 | 36.9693 | 36.455 | 631168 |
| 1726612200 | 36.57 | -0.14 | -0.38 | 36.72 | 36.775 | 36.465 | 569423 |
| 1726525800 | 36.71 | 0.34 | 0.93 | 36.54 | 36.72 | 36.48 | 547682 |
| 1726266600 | 36.37 | 0.12 | 0.33 | 36.34 | 36.505 | 36.3 | 506834 |
| 1726180200 | 36.25 | 0.35 | 0.97 | 35.92 | 36.25 | 35.81 | 541437 |
| 1726093800 | 35.9 | 0.13 | 0.36 | 35.76 | 35.93 | 35.36 | 662050 |
| 1726007400 | 35.77 | -0.29 | -0.80 | 35.9 | 35.9 | 35.5103 | 822532 |
| 1725921000 | 36.06 | 0.36 | 1.01 | 35.97 | 36.1804 | 35.935 | 621486 |
| 1725661800 | 35.7 | -0.75 | -2.06 | 36.29 | 36.34 | 35.63 | 737150 |
| 1725575400 | 36.45 | 0.18 | 0.50 | 36.49 | 36.54 | 36.295 | 1313178 |
| 1725489000 | 36.27 | -0.11 | -0.30 | 36.16 | 36.45 | 36.16 | 600423 |
| 1725402600 | 36.38 | -0.58 | -1.57 | 36.73 | 36.76 | 36.29 | 733109 |
| 1725057000 | 36.96 | 0.07 | 0.19 | 37 | 37.025 | 36.754 | 576230 |
| 1724970600 | 36.89 | 0.09 | 0.24 | 36.95 | 37.08 | 36.84 | 624351 |
| 1724884200 | 36.8 | -0.23 | -0.62 | 36.9 | 36.97 | 36.67 | 769418 |
| 1724797800 | 37.03 | 0.18 | 0.49 | 36.95 | 37.07 | 36.91 | 574115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
