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 | 1.0742 | 3.01777175959 | 35.5958 | 36.67 | 35.42 | 8812 | 35.93561263 | SP |
| 4 | 1.2401 | 3.5001510024 | 35.4299 | 36.67 | 34.69 | 8843 | 35.42784632 | SP |
| 12 | 3.45 | 10.3853100542 | 33.22 | 36.67 | 32.53 | 9168 | 34.55874329 | SP |
| 26 | 4.27 | 13.1790123457 | 32.4 | 36.67 | 32.02 | 11784 | 33.86300903 | SP |
| 52 | 2.59 | 7.59976525822 | 34.08 | 36.67 | 29.7 | 23560 | 32.42023081 | SP |
| 156 | 2.06 | 5.95203698353 | 34.61 | 39.6 | 29.7 | 26220 | 34.22439305 | SP |
| 260 | 9.42 | 34.5688073394 | 27.25 | 39.6 | 14.69 | 36511 | 29.66706276 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 36.67 | 0.65 | 1.79 | 36.27 | 36.67 | 36.27 | 5328 |
| 1721082900 | 36.0238 | 0.2 | 0.57 | 36.05 | 36.355 | 35.89 | 10560 |
| 1720823700 | 35.82 | 0.18 | 0.51 | 35.62 | 36.28 | 35.62 | 4790 |
| 1720737300 | 35.64 | -0.19 | -0.53 | 35.87 | 36 | 35.5083 | 10563 |
| 1720650900 | 35.8307 | 0.32 | 0.91 | 35.5958 | 35.8307 | 35.42 | 13751 |
| 1720564500 | 35.5069 | -0.2 | -0.57 | 35.5145 | 35.57 | 35.46 | 26317 |
| 1720478100 | 35.71 | 0.33 | 0.93 | 35.46 | 35.71 | 35.46 | 4811 |
| 1720218900 | 35.38 | -0.03 | -0.08 | 35.41 | 35.45 | 35.25 | 6679 |
| 1720040640 | 35.41 | 0.3 | 0.85 | 35.07 | 35.41 | 35.07 | 19731 |
| 1719959700 | 35.11 | 0 | 0.00 | 34.69 | 35.12 | 34.69 | 6112 |
| 1719873300 | 35.11 | 0.22 | 0.63 | 35.12 | 35.12 | 34.7 | 6234 |
| 1719614100 | 34.8901 | 0 | 0.00 | 34.8901 | 34.8901 | 34.8901 | 0 |
| 1719527700 | 34.8901 | 0.01 | 0.03 | 34.878 | 34.8901 | 34.7517 | 4187 |
| 1719441300 | 34.8799 | -0 | -0.00 | 34.815 | 34.9099 | 34.73 | 4672 |
| 1719354900 | 34.88 | 0.16 | 0.46 | 34.77 | 34.92 | 34.7513 | 9311 |
| 1719268500 | 34.72 | -0.36 | -1.03 | 35 | 35.115 | 34.72 | 9777 |
| 1719009300 | 35.08 | -0.02 | -0.06 | 34.95 | 35.08 | 34.9 | 2773 |
| 1718922900 | 35.1025 | -0.31 | -0.88 | 35.4299 | 35.4299 | 35 | 6244 |
| 1718750100 | 35.4149 | 0.19 | 0.55 | 35.4 | 35.42 | 35.27 | 9934 |
| 1718663700 | 35.22 | 0.44 | 1.27 | 34.76 | 35.22 | 34.76 | 4095 |
| 1718404500 | 34.78 | -0.18 | -0.51 | 34.72 | 34.82 | 34.62 | 3852 |
| 1718318100 | 34.96 | -0.27 | -0.77 | 35.21 | 35.21 | 34.85 | 16651 |
| 1718231700 | 35.23 | 0.71 | 2.06 | 34.93 | 35.25 | 34.93 | 6147 |
| 1718145300 | 34.52 | -0.03 | -0.09 | 34.36 | 34.52 | 34.24 | 6250 |
| 1718058900 | 34.5506 | 0.36 | 1.05 | 34.28 | 34.59 | 34.28 | 8226 |
| 1717799700 | 34.19 | -0.19 | -0.55 | 34.26 | 34.38 | 34.19 | 4972 |
| 1717713300 | 34.38 | -0.22 | -0.64 | 34.42 | 34.5 | 34.34 | 29906 |
| 1717626900 | 34.6 | 0.8 | 2.37 | 34.03 | 34.6 | 34.0211 | 4471 |
| 1717540500 | 33.8 | -0.39 | -1.14 | 33.97 | 33.97 | 33.68 | 14865 |
| 1717454100 | 34.19 | 0.26 | 0.77 | 34.28 | 34.28 | 33.72 | 13676 |
| 1717194900 | 33.93 | -0.16 | -0.47 | 34.05 | 34.05 | 33.43 | 17709 |
| 1717108500 | 34.09 | -0.16 | -0.47 | 34.19 | 34.19 | 33.92 | 8635 |
| 1717022100 | 34.25 | -0.44 | -1.27 | 34.3 | 34.4299 | 34.25 | 3046 |
| 1716935700 | 34.69 | -0.01 | -0.03 | 34.72 | 34.88 | 34.47 | 9663 |
| 1716590100 | 34.7 | 0.17 | 0.49 | 34.52 | 34.805 | 34.52 | 6480 |
| 1716503700 | 34.53 | -0.34 | -0.98 | 35.07 | 35.07 | 34.2509 | 4150 |
| 1716417300 | 34.87 | 0.12 | 0.35 | 34.87 | 34.87 | 34.68 | 3160 |
| 1716330900 | 34.75 | -0.26 | -0.74 | 34.86 | 34.86 | 34.71 | 23590 |
| 1716244500 | 35.01 | 0.42 | 1.21 | 34.65 | 35.01 | 34.65 | 3881 |
| 1715985300 | 34.59 | -0.08 | -0.23 | 34.71 | 34.78 | 34.55 | 2729 |
| 1715898900 | 34.67 | -0.31 | -0.89 | 34.91 | 34.91 | 34.67 | 5233 |
| 1715812500 | 34.98 | 0.63 | 1.83 | 34.61 | 34.98 | 34.5504 | 4890 |
| 1715726100 | 34.35 | 0.14 | 0.41 | 34.22 | 34.42 | 34.22 | 6218 |
| 1715639700 | 34.21 | 0.26 | 0.77 | 34.32 | 34.32 | 34.0701 | 15901 |
| 1715380500 | 33.95 | 0 | 0.00 | 34.01 | 34.04 | 33.94 | 9635 |
| 1715294100 | 33.95 | 0.11 | 0.33 | 33.89 | 33.975 | 33.8701 | 5674 |
| 1715207700 | 33.84 | -0.07 | -0.21 | 33.68 | 33.868 | 33.68 | 3277 |
| 1715121300 | 33.91 | -0.09 | -0.26 | 33.93 | 34.165 | 33.91 | 9516 |
| 1715034900 | 34 | 0.5 | 1.49 | 33.69 | 34 | 33.69 | 38676 |
| 1714775700 | 33.5 | 0.25 | 0.75 | 33.509999 | 33.61 | 33.479999 | 4957 |
| 1714689300 | 33.25 | 0.72 | 2.21 | 33.07 | 33.25 | 32.68 | 8469 |
| 1714602900 | 32.53 | -0.38 | -1.15 | 32.79 | 33.2 | 32.53 | 11934 |
| 1714516500 | 32.909999 | -0.67 | -2.00 | 33.5 | 33.5 | 32.909999 | 5240 |
| 1714430100 | 33.58 | 0.1 | 0.30 | 33.63 | 33.63 | 33.439999 | 1798 |
| 1714170900 | 33.479999 | 0.45 | 1.36 | 33.119999 | 33.6 | 33.119999 | 2150 |
| 1714084500 | 33.03 | -0.15 | -0.45 | 32.61 | 33.1201 | 32.58 | 7167 |
| 1713998100 | 33.18 | 0.06 | 0.18 | 33.22 | 33.4316 | 32.9 | 17318 |
| 1713911700 | 33.119999 | 0.67 | 2.06 | 32.68 | 33.119999 | 32.63 | 11351 |
| 1713825300 | 32.45 | 0.37 | 1.15 | 32.32 | 32.72 | 32.2 | 13456 |
| 1713566100 | 32.08 | -0.56 | -1.72 | 32.549999 | 32.58 | 32.02 | 5824 |
| 1713479700 | 32.6403 | -0.24 | -0.73 | 33.049999 | 33.049999 | 32.611199 | 16523 |
| 1713393300 | 32.88 | -0.35 | -1.05 | 33.38 | 33.38 | 32.7959 | 6420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
