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 | -0.54 | -1.44462279294 | 37.38 | 37.695 | 36.84 | 5370 | 37.23178767 | SP |
| 4 | -0.16 | -0.432432432432 | 37 | 38.8374 | 36.24 | 7522 | 37.43536795 | SP |
| 12 | 0.94 | 2.61838440111 | 35.9 | 38.8374 | 34.82 | 9809 | 36.37037905 | SP |
| 26 | 1.93 | 5.52850186193 | 34.91 | 38.8374 | 33 | 13748 | 35.39661818 | SP |
| 52 | 4.67 | 14.516630401 | 32.17 | 38.8374 | 31.9299 | 14471 | 35.17710852 | SP |
| 156 | 5.24 | 16.582278481 | 31.6 | 38.8374 | 28.57 | 13216 | 34.28763066 | SP |
| 260 | 5.24 | 16.582278481 | 31.6 | 38.8374 | 28.57 | 13216 | 34.28763066 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 36.84 | -0.26 | -0.70 | 37.04 | 37.04 | 36.71 | 5122 |
| 1734046800 | 37.1012 | -0.26 | -0.70 | 37.22 | 37.28 | 37.0599 | 4015 |
| 1733960400 | 37.3634 | 0.2 | 0.54 | 37.36 | 37.43 | 37.22 | 2219 |
| 1733874000 | 37.1614 | -0.14 | -0.37 | 36.92 | 37.4 | 36.88 | 4674 |
| 1733787600 | 37.3 | 0.16 | 0.44 | 37.43 | 37.695 | 37.3 | 12685 |
| 1733528400 | 37.1375 | -0.22 | -0.59 | 37.6 | 37.6 | 36.99 | 3404 |
| 1733442000 | 37.3577 | -0.58 | -1.53 | 37.85 | 37.85 | 37.3577 | 3343 |
| 1733355600 | 37.9363 | -0.12 | -0.33 | 38.06 | 38.06 | 37.81 | 3600 |
| 1733269200 | 38.06 | -0.17 | -0.43 | 38.24 | 38.24 | 38.01 | 5648 |
| 1733182800 | 38.225 | 0.2 | 0.53 | 38.05 | 38.32 | 37.93 | 4808 |
| 1732917840 | 38.0218 | 0.05 | 0.14 | 38.11 | 38.11 | 38 | 5632 |
| 1732750800 | 37.9693 | -0.09 | -0.24 | 38.22 | 38.39 | 37.9569 | 4707 |
| 1732664400 | 38.06 | -0.44 | -1.14 | 38.28 | 38.28 | 37.93 | 13148 |
| 1732578000 | 38.5 | 0.69 | 1.83 | 38.18 | 38.8374 | 38.18 | 18332 |
| 1732318800 | 37.8074 | 0.55 | 1.47 | 37.3428 | 37.86 | 37.3428 | 7689 |
| 1732232400 | 37.26 | 0.61 | 1.66 | 36.85 | 37.29 | 36.75 | 6711 |
| 1732146000 | 36.65 | 0.17 | 0.47 | 36.47 | 36.65 | 36.37 | 6817 |
| 1732059600 | 36.48 | -0.15 | -0.41 | 36.29 | 36.53 | 36.24 | 16361 |
| 1731973200 | 36.63 | 0.12 | 0.33 | 36.59 | 36.81 | 36.5857 | 10351 |
| 1731714000 | 36.51 | -0.52 | -1.40 | 36.96 | 37.02 | 36.43 | 9969 |
| 1731627600 | 37.03 | 0 | 0.00 | 37.22 | 37.23 | 36.8614 | 12675 |
| 1731541200 | 37.03 | -0.18 | -0.48 | 37.35 | 37.37 | 37.025 | 2533 |
| 1731454800 | 37.21 | -0.52 | -1.38 | 37.58 | 37.58 | 37.19 | 10586 |
| 1731368400 | 37.7312 | 0.4 | 1.08 | 37.62 | 37.8 | 37.6152 | 5442 |
| 1731109200 | 37.3275 | 0.08 | 0.21 | 37.24 | 37.3899 | 37.17 | 2859 |
| 1731022800 | 37.25 | -0.1 | -0.26 | 37.26 | 37.45 | 37.205 | 11360 |
| 1730936400 | 37.3469 | 1.61 | 4.50 | 36.97 | 37.41 | 36.83 | 22385 |
| 1730850000 | 35.74 | 0.56 | 1.59 | 35.05 | 35.74 | 35.038 | 8359 |
| 1730763600 | 35.1795 | 0.24 | 0.69 | 34.95 | 35.42 | 34.95 | 17202 |
| 1730500800 | 34.94 | 0.12 | 0.34 | 34.99 | 35.07 | 34.8602 | 6203 |
| 1730414400 | 34.82 | -0.29 | -0.83 | 35.21 | 35.21 | 34.82 | 6748 |
| 1730328000 | 35.11 | -0.1 | -0.27 | 35.04 | 35.25 | 35.04 | 922 |
| 1730241600 | 35.2051 | -0.3 | -0.85 | 35.1 | 35.2401 | 35.1 | 4561 |
| 1730155200 | 35.5072 | 0.4 | 1.13 | 35.17 | 35.5313 | 35.17 | 6508 |
| 1729896000 | 35.1108 | -0.07 | -0.20 | 35.4 | 35.52 | 35.1108 | 897 |
| 1729809600 | 35.18 | 0.07 | 0.20 | 35.24 | 35.25 | 35.04 | 7581 |
| 1729723200 | 35.1097 | -0.39 | -1.10 | 35.34 | 35.34 | 34.98 | 7955 |
| 1729636800 | 35.5013 | -0.38 | -1.05 | 35.74 | 35.74 | 35.5013 | 8893 |
| 1729550400 | 35.878 | -0.57 | -1.56 | 36.47 | 36.48 | 35.878 | 12511 |
| 1729291200 | 36.447 | 0 | 0.01 | 36.53 | 36.55 | 36.3696 | 3574 |
| 1729204800 | 36.4434 | -0.07 | -0.20 | 36.42 | 36.47 | 36.39 | 2445 |
| 1729118400 | 36.5174 | 0.54 | 1.49 | 36.18 | 36.585 | 36.18 | 6031 |
| 1729032000 | 35.98 | -0.14 | -0.38 | 35.94 | 36.35 | 35.94 | 11429 |
| 1728945600 | 36.1159 | 0.08 | 0.23 | 35.94 | 36.1159 | 35.8499 | 8241 |
| 1728686400 | 36.0339 | 0.47 | 1.33 | 35.52 | 36.0339 | 35.52 | 9446 |
| 1728600000 | 35.56 | -0.09 | -0.25 | 35.43 | 35.56 | 35.43 | 8043 |
| 1728513600 | 35.649 | 0.05 | 0.14 | 35.53 | 35.8101 | 35.5101 | 6455 |
| 1728427200 | 35.5974 | -0.27 | -0.76 | 35.72 | 35.72 | 35.3662 | 5676 |
| 1728340800 | 35.8713 | -0.13 | -0.36 | 35.98 | 35.98 | 35.7644 | 7752 |
| 1728081600 | 35.9992 | 0.47 | 1.32 | 36.05 | 36.05 | 35.84 | 5253 |
| 1727995200 | 35.53 | -0.08 | -0.22 | 35.48 | 35.5389 | 35.36 | 4180 |
| 1727908800 | 35.61 | -0.15 | -0.43 | 35.78 | 35.93 | 35.56 | 9485 |
| 1727822400 | 35.7647 | -0.3 | -0.82 | 35.91 | 35.91 | 35.6199 | 4028 |
| 1727736000 | 36.06 | 0.02 | 0.05 | 35.91 | 36.07 | 35.89 | 6567 |
| 1727476800 | 36.0413 | 0.44 | 1.24 | 35.94 | 36.3085 | 35.94 | 147140 |
| 1727390400 | 35.6 | 0.44 | 1.25 | 35.68 | 35.71 | 35.53 | 11966 |
| 1727304000 | 35.16 | -0.7 | -1.96 | 35.69 | 35.69 | 35.14 | 5838 |
| 1727217600 | 35.8642 | 0.15 | 0.43 | 35.94 | 35.94 | 35.86 | 3428 |
| 1727131200 | 35.71 | 0.1 | 0.29 | 35.79 | 35.84 | 35.58 | 4670 |
| 1726872000 | 35.6082 | -0.33 | -0.90 | 35.9 | 35.9 | 35.6082 | 13717 |
| 1726785600 | 35.9332 | 0.67 | 1.91 | 35.99 | 36.0213 | 35.72 | 8434 |
| 1726699200 | 35.26 | 0.02 | 0.06 | 35.27 | 35.81 | 35.235 | 9349 |
| 1726612800 | 35.24 | 0.38 | 1.08 | 35.1 | 35.43 | 35.1 | 8762 |
| 1726526400 | 34.8646 | 0.14 | 0.42 | 34.82 | 35.008 | 34.66 | 32465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
