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 | 0.63 | 1.81399366542 | 34.73 | 35.4 | 34.703 | 55956 | 35.097468 | SP |
| 4 | 1.27 | 3.7254326782 | 34.09 | 35.4 | 31.9475 | 77149 | 33.93592745 | SP |
| 12 | 2.43 | 7.37928940176 | 32.93 | 35.63 | 31.9475 | 93875 | 34.27516082 | SP |
| 26 | 3.51 | 11.0204081633 | 31.85 | 35.63 | 30.91 | 148245 | 33.29026474 | SP |
| 52 | 8.47 | 31.4986984009 | 26.89 | 35.63 | 25.31 | 92317 | 32.40681489 | SP |
| 156 | 8.91 | 33.6862003781 | 26.45 | 35.63 | 20.96 | 32659 | 31.97439651 | SP |
| 260 | 10.29 | 41.0450737934 | 25.07 | 35.63 | 20.96 | 30754 | 31.94054763 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 35.36 | 0.39 | 1.12 | 35.16 | 35.3995 | 35.06 | 51985 |
| 1724365800 | 34.97 | -0.3 | -0.85 | 35.4 | 35.4 | 34.899 | 39483 |
| 1724279400 | 35.27 | 0.18 | 0.52 | 35.2 | 35.34 | 35.115 | 51887 |
| 1724193000 | 35.0868 | -0.11 | -0.32 | 35.19 | 35.24 | 35.05 | 76462 |
| 1724106600 | 35.2 | 0.35 | 1.00 | 34.89 | 35.2 | 34.82 | 70284 |
| 1723847400 | 34.85 | 0.08 | 0.23 | 34.73 | 34.88 | 34.703 | 36376 |
| 1723761000 | 34.77 | 0.53 | 1.55 | 34.59 | 34.79 | 34.54 | 78353 |
| 1723674600 | 34.24 | 0.14 | 0.41 | 34.08 | 34.27 | 33.9478 | 87088 |
| 1723588200 | 34.1 | 0.55 | 1.64 | 33.8145 | 34.12 | 33.7377 | 54681 |
| 1723501800 | 33.549999 | 0.05 | 0.15 | 33.57 | 33.7 | 33.42 | 42192 |
| 1723242600 | 33.5 | 0.16 | 0.48 | 33.27 | 33.6 | 33.24 | 104806 |
| 1723156200 | 33.34 | 0.74 | 2.27 | 32.97 | 33.381999 | 32.7853 | 31604 |
| 1723069800 | 32.6 | -0.19 | -0.58 | 33.2 | 33.369999 | 32.6 | 35710 |
| 1722983400 | 32.79 | 0.35 | 1.08 | 32.63 | 33.249699 | 32.5289 | 213592 |
| 1722897000 | 32.439999 | -1.03 | -3.08 | 32.075 | 32.764 | 32.075 | 85491 |
| 1722637800 | 33.47 | -0.62 | -1.82 | 33.58 | 33.66 | 33.1805 | 44638 |
| 1722551400 | 34.09 | -0.51 | -1.47 | 34.63 | 34.86 | 33.88 | 226423 |
| 1722465000 | 34.6 | 0.62 | 1.82 | 34.57 | 34.74 | 34.41 | 61291 |
| 1722378600 | 33.98 | -0.16 | -0.47 | 34.23 | 34.3371 | 33.9 | 62880 |
| 1722292200 | 34.14 | 0 | 0.00 | 34.35 | 34.35 | 34.065 | 59525 |
| 1722033000 | 34.14 | 0.33 | 0.98 | 34.09 | 34.3309 | 34.02 | 67573 |
| 1721946600 | 33.81 | -0.21 | -0.62 | 34.07 | 34.3844 | 33.75 | 80073 |
| 1721860200 | 34.02 | -0.84 | -2.41 | 34.55 | 34.55 | 34.02 | 26256 |
| 1721773800 | 34.86 | -0.04 | -0.11 | 35.07 | 35.07 | 34.8301 | 80668 |
| 1721687400 | 34.9 | 0.38 | 1.10 | 34.76 | 34.94 | 34.6794 | 50577 |
| 1721428200 | 34.52 | -0.16 | -0.46 | 34.74 | 34.74 | 34.43 | 66217 |
| 1721341800 | 34.68 | -0.35 | -1.00 | 35.12 | 35.13 | 34.55 | 112314 |
| 1721255400 | 35.03 | -0.58 | -1.63 | 35.22 | 35.24 | 35.0001 | 127171 |
| 1721169000 | 35.61 | 0.18 | 0.51 | 35.56 | 35.62 | 35.458 | 116629 |
| 1721082600 | 35.43 | 0.13 | 0.37 | 35.51 | 35.63 | 35.31 | 74223 |
| 1720823400 | 35.3 | 0.16 | 0.46 | 35.21 | 35.55 | 35.15 | 50224 |
| 1720737000 | 35.14 | -0.36 | -1.01 | 35.48 | 35.51 | 35.1 | 196802 |
| 1720650600 | 35.5 | 0.34 | 0.97 | 35.27 | 35.5 | 35.1949 | 228808 |
| 1720564200 | 35.16 | 0.05 | 0.14 | 35.21 | 35.22 | 35.12 | 67169 |
| 1720477800 | 35.11 | 0.01 | 0.03 | 35.14 | 35.18 | 35.03 | 119866 |
| 1720218600 | 35.1 | 0.21 | 0.60 | 34.9 | 35.13 | 34.875 | 87297 |
| 1720040640 | 34.89 | 0.19 | 0.55 | 34.73 | 34.9 | 34.7065 | 67536 |
| 1719959400 | 34.7 | 0.21 | 0.61 | 34.38 | 34.7 | 34.3613 | 66047 |
| 1719873000 | 34.49 | 0.1 | 0.29 | 34.48 | 34.5 | 34.3474 | 29254 |
| 1719613800 | 34.39 | -0.14 | -0.41 | 34.63 | 34.775 | 34.39 | 556669 |
| 1719527400 | 34.53 | 0.01 | 0.03 | 34.55 | 34.61 | 34.4384 | 53371 |
| 1719441000 | 34.52 | 0.08 | 0.23 | 34.37 | 34.53 | 34.3687 | 266080 |
| 1719354600 | 34.44 | 0.17 | 0.50 | 34.35 | 34.4493 | 34.2973 | 31364 |
| 1719268200 | 34.268 | -0.11 | -0.33 | 34.38 | 34.49 | 34.268 | 37298 |
| 1719009000 | 34.38 | -0.07 | -0.20 | 34.54 | 34.54 | 34.2815 | 52538 |
| 1718922600 | 34.45 | -0.1 | -0.29 | 34.66 | 34.68 | 34.375 | 62865 |
| 1718749800 | 34.55 | 0.1 | 0.29 | 34.51 | 34.5599 | 34.45 | 115819 |
| 1718663400 | 34.45 | 0.3 | 0.88 | 34.17 | 34.55 | 34.1201 | 30864 |
| 1718404200 | 34.15 | -0.02 | -0.06 | 34.06 | 34.1599 | 34.0123 | 135804 |
| 1718317800 | 34.17 | 0.1 | 0.29 | 34.24 | 34.24 | 33.9553 | 115069 |
| 1718231400 | 34.07 | 0.31 | 0.92 | 34.06 | 34.219 | 34 | 26355 |
| 1718145000 | 33.76 | 0.08 | 0.24 | 33.6 | 33.76 | 33.4446 | 177751 |
| 1718058600 | 33.68 | 0.12 | 0.36 | 33.56 | 33.6854 | 33.5048 | 23537 |
| 1717799400 | 33.56 | -0.05 | -0.15 | 33.6 | 33.71 | 33.515 | 11500 |
| 1717713000 | 33.61 | -0.03 | -0.09 | 33.66 | 33.7 | 33.5201 | 103116 |
| 1717626600 | 33.64 | 0.43 | 1.29 | 33.5 | 33.64 | 33.27 | 738447 |
| 1717540200 | 33.21 | 0.05 | 0.15 | 33.049999 | 33.225 | 33 | 89968 |
| 1717453800 | 33.159999 | 0.03 | 0.09 | 33.229999 | 33.2686 | 32.869999 | 40804 |
| 1717194600 | 33.13 | 0.26 | 0.79 | 32.93 | 33.13 | 32.589799 | 32588 |
| 1717108200 | 32.869999 | -0.2 | -0.60 | 33.03 | 33.03 | 32.825 | 34044 |
| 1717021800 | 33.07 | -0.26 | -0.78 | 33.04 | 33.159999 | 33.009999 | 20473 |
| 1716935400 | 33.33 | 0.04 | 0.12 | 33.38 | 33.38 | 33.154899 | 486558 |
| 1716589800 | 33.29 | 0.18 | 0.54 | 33.17 | 33.33 | 33.11 | 261744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
