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 | 0.77 | 2.16292134831 | 35.6 | 36.52 | 35.51 | 75378 | 36.15002335 | SP |
| 4 | 1.2 | 3.41199886267 | 35.17 | 36.52 | 35.04 | 86018 | 35.69960585 | SP |
| 12 | 0.87 | 2.45070422535 | 35.5 | 36.52 | 34.0841 | 87317 | 35.40775057 | SP |
| 26 | 0.2 | 0.552944429085 | 36.17 | 39.23 | 34.0841 | 84079 | 35.9792912 | SP |
| 52 | 3.27 | 9.87915407855 | 33.1 | 39.23 | 32.37 | 90304 | 35.09900979 | SP |
| 156 | 5.4 | 17.4362286083 | 30.97 | 39.23 | 21.52 | 64712 | 31.46446737 | SP |
| 260 | 5.94 | 19.5202103188 | 30.43 | 39.23 | 19.81 | 59954 | 29.67060923 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 36.37 | -0.13 | -0.36 | 36.31 | 36.45 | 36.2401 | 71744 |
| 1739921400 | 36.5 | 0.25 | 0.69 | 36.44 | 36.52 | 36.3671 | 110736 |
| 1739575800 | 36.25 | 0.25 | 0.69 | 36.28 | 36.28 | 36.1139 | 52511 |
| 1739489400 | 36 | 0.29 | 0.81 | 35.7 | 36 | 35.6575 | 58050 |
| 1739403000 | 35.71 | 0.25 | 0.71 | 35.6 | 35.83 | 35.51 | 80214 |
| 1739316600 | 35.46 | -0.12 | -0.34 | 35.43 | 35.5376 | 35.41 | 99337 |
| 1739230200 | 35.58 | 0.11 | 0.31 | 35.59 | 35.59 | 35.4401 | 49072 |
| 1738971000 | 35.47 | -0.07 | -0.20 | 35.65 | 35.685 | 35.4105 | 66140 |
| 1738884600 | 35.54 | -0.1 | -0.28 | 35.39 | 35.6399 | 35.39 | 53606 |
| 1738798200 | 35.64 | -0.03 | -0.08 | 35.58 | 35.72 | 35.58 | 57649 |
| 1738711800 | 35.67 | 0.22 | 0.62 | 35.59 | 35.8291 | 35.55 | 162586 |
| 1738625400 | 35.45 | -0.05 | -0.14 | 35.04 | 35.61 | 35.04 | 120884 |
| 1738366200 | 35.5 | -0.18 | -0.50 | 35.71 | 35.7999 | 35.3996 | 46814 |
| 1738279800 | 35.68 | 0.18 | 0.51 | 35.43 | 35.8594 | 35.43 | 133148 |
| 1738193400 | 35.5 | -0.14 | -0.39 | 35.56 | 35.6 | 35.386 | 60515 |
| 1738107000 | 35.64 | -0.16 | -0.45 | 35.57 | 35.73 | 35.25 | 103228 |
| 1738020600 | 35.8 | 0.19 | 0.53 | 35.15 | 35.8 | 35.15 | 164480 |
| 1737761400 | 35.61 | 0.4 | 1.14 | 35.41 | 35.61 | 35.31 | 82597 |
| 1737675000 | 35.21 | 0 | 0.00 | 35.21 | 35.21 | 35.21 | 0 |
| 1737588600 | 35.21 | 0.1 | 0.28 | 35.17 | 35.2991 | 35.07 | 46761 |
| 1737502200 | 35.11 | 0.27 | 0.77 | 35.06 | 35.29 | 34.87 | 66000 |
| 1737156600 | 34.84 | 0.19 | 0.55 | 34.7 | 34.9693 | 34.61 | 125645 |
| 1737070200 | 34.65 | -0.17 | -0.49 | 34.81 | 34.81 | 34.5978 | 254533 |
| 1736983800 | 34.82 | 0.37 | 1.07 | 34.78 | 34.91 | 34.6401 | 97379 |
| 1736897400 | 34.45 | 0.2 | 0.58 | 34.38 | 34.5454 | 34.33 | 53336 |
| 1736811000 | 34.25 | 0.02 | 0.05 | 34.15 | 34.32 | 34.0841 | 77475 |
| 1736551800 | 34.2342 | -0.66 | -1.88 | 34.5 | 34.505 | 34.1099 | 82548 |
| 1736379000 | 34.89 | -0.12 | -0.34 | 34.85 | 34.95 | 34.72 | 74169 |
| 1736292600 | 35.01 | -0.09 | -0.24 | 35.23 | 35.23 | 34.95 | 80284 |
| 1736206200 | 35.095 | 0.09 | 0.24 | 35.01 | 35.26 | 35.01 | 106375 |
| 1735947000 | 35.01 | -0.02 | -0.06 | 35.06 | 35.13 | 34.9532 | 51694 |
| 1735860600 | 35.03 | -0.25 | -0.69 | 35.06 | 35.17 | 34.93 | 85989 |
| 1735687800 | 35.275 | -0.05 | -0.13 | 35.33 | 35.3683 | 34.9831 | 143026 |
| 1735601400 | 35.32 | -0.15 | -0.42 | 35.37 | 35.45 | 35.1727 | 151034 |
| 1735342200 | 35.47 | -0.04 | -0.11 | 35.42 | 35.49 | 35.34 | 131009 |
| 1735255800 | 35.51 | 0.04 | 0.11 | 35.54 | 35.54 | 35.3977 | 54487 |
| 1735077840 | 35.47 | 0.32 | 0.91 | 35.36 | 35.4894 | 35.34 | 37211 |
| 1734996600 | 35.15 | -0.04 | -0.11 | 35.18 | 35.36 | 35.05 | 91282 |
| 1734737400 | 35.19 | 0.26 | 0.74 | 34.94 | 35.28 | 34.94 | 73369 |
| 1734651000 | 34.93 | 0.12 | 0.34 | 34.96 | 35.1 | 34.8768 | 87897 |
| 1734564600 | 34.81 | -0.59 | -1.67 | 35.34 | 35.4131 | 34.78 | 64089 |
| 1734478200 | 35.4 | -0.24 | -0.67 | 35.25 | 35.4392 | 35.21 | 82110 |
| 1734391800 | 35.6387 | -0.06 | -0.16 | 35.64 | 35.8264 | 35.6387 | 34092 |
| 1734132600 | 35.6959 | -0.08 | -0.24 | 35.76 | 35.8193 | 35.65 | 47685 |
| 1734046200 | 35.78 | -0.21 | -0.58 | 35.98 | 35.98 | 35.7201 | 62271 |
| 1733959800 | 35.99 | -0.01 | -0.03 | 35.98 | 36.0924 | 35.7101 | 102181 |
| 1733873400 | 36 | -0.23 | -0.63 | 35.92 | 36.08 | 35.88 | 149610 |
| 1733787000 | 36.23 | 0.41 | 1.14 | 36.26 | 36.4952 | 36.2 | 106460 |
| 1733527800 | 35.82 | -0.02 | -0.06 | 35.89 | 36.23 | 35.071 | 50729 |
| 1733441400 | 35.84 | 0.03 | 0.08 | 35.74 | 35.9 | 35.74 | 91452 |
| 1733355000 | 35.81 | 0.25 | 0.70 | 35.63 | 35.81 | 35.5394 | 169685 |
| 1733268600 | 35.56 | 0.26 | 0.72 | 35.47 | 35.56 | 35.292 | 95579 |
| 1733182200 | 35.305 | -0.06 | -0.18 | 35.36 | 35.3799 | 35.17 | 47177 |
| 1732917840 | 35.3692 | -0.09 | -0.26 | 35.05 | 35.42 | 35 | 15276 |
| 1732750200 | 35.46 | -0.04 | -0.11 | 35.5 | 35.64 | 35.3254 | 36354 |
| 1732663800 | 35.5 | -0.17 | -0.48 | 35.54 | 35.6894 | 35.38 | 71057 |
| 1732577400 | 35.67 | 0.06 | 0.17 | 35.61 | 35.8 | 35.4919 | 52912 |
| 1732318200 | 35.61 | 0 | 0.00 | 35.34 | 35.61 | 35.34 | 72774 |
| 1732231800 | 35.61 | -0.03 | -0.08 | 35.61 | 35.667 | 35.5028 | 53917 |
| 1732145400 | 35.6377 | -0.1 | -0.29 | 35.74 | 35.74 | 35.524 | 40429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
