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 | 4.4201 | 12.741712309 | 34.69 | 39.2 | 34.22 | 191998 | 36.23199057 | CS |
| 4 | 7.1001 | 22.1808809747 | 32.01 | 39.2 | 31.07 | 291771 | 33.65874683 | CS |
| 12 | 5.7301 | 17.1662672259 | 33.38 | 39.2 | 29.185 | 254464 | 32.69976375 | CS |
| 26 | 5.0101 | 14.6923753666 | 34.1 | 39.805 | 29.185 | 261023 | 34.13579586 | CS |
| 52 | 16.9701 | 76.6490514905 | 22.14 | 39.805 | 22.14 | 200456 | 32.51925638 | CS |
| 156 | 24.1101 | 160.734 | 15 | 39.805 | 14.16 | 161089 | 27.10737534 | CS |
| 260 | 24.1101 | 160.734 | 15 | 39.805 | 14.16 | 161089 | 27.10737534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 37.46 | 0.65 | 1.77 | 37.18 | 38.16 | 37.18 | 261882 |
| 1720824000 | 36.81 | 1.42 | 4.01 | 35.66 | 37.06 | 35.49 | 276562 |
| 1720737600 | 35.39 | 0.35 | 1.00 | 35.45 | 36.345 | 35.25 | 212327 |
| 1720651200 | 35.04 | 0.46 | 1.33 | 34.76 | 35.06 | 34.5 | 94075 |
| 1720564800 | 34.58 | -0.08 | -0.23 | 34.69 | 35 | 34.22 | 115536 |
| 1720478400 | 34.66 | 0.02 | 0.06 | 34.75 | 35.32 | 34.5485 | 273251 |
| 1720219200 | 34.64 | 0.6 | 1.76 | 34.04 | 34.65 | 33.67 | 146709 |
| 1720040640 | 34.04 | 0.2 | 0.59 | 33.8 | 34.14 | 33.645 | 80568 |
| 1719960000 | 33.84 | 0.78 | 2.36 | 33.06 | 34.06 | 33 | 193810 |
| 1719873600 | 33.06 | 0.13 | 0.39 | 33.68 | 33.97 | 32.84 | 295673 |
| 1719614400 | 32.93 | 0 | 0.00 | 32.93 | 32.93 | 32.93 | 0 |
| 1719528000 | 32.93 | 0.42 | 1.29 | 32.509999 | 32.939999 | 32.2015 | 184716 |
| 1719441600 | 32.509999 | 1.07 | 3.40 | 31.25 | 32.549999 | 31.25 | 196872 |
| 1719355200 | 31.44 | -0.16 | -0.51 | 31.51 | 31.9 | 31.4 | 194548 |
| 1719268800 | 31.6 | 0.33 | 1.06 | 31.34 | 32.115 | 31.34 | 156984 |
| 1719009600 | 31.27 | -0.33 | -1.04 | 31.55 | 31.56 | 31.07 | 407008 |
| 1718923200 | 31.6 | -0.76 | -2.35 | 32.34 | 32.549999 | 31.43 | 128156 |
| 1718750400 | 32.36 | 0.32 | 1.00 | 32.009999 | 32.509099 | 32 | 186795 |
| 1718664000 | 32.04 | -0.76 | -2.32 | 32.83 | 32.95 | 31.94 | 326409 |
| 1718404800 | 32.799999 | -1.16 | -3.42 | 33.5 | 33.88 | 32.6 | 174968 |
| 1718318400 | 33.96 | -0.09 | -0.26 | 34.1 | 34.135 | 33.24 | 137724 |
| 1718232000 | 34.05 | 0.35 | 1.04 | 33.98 | 34.71 | 33.74 | 166993 |
| 1718145600 | 33.7 | 0.99 | 3.03 | 32.57 | 33.81 | 32.25 | 274700 |
| 1718059200 | 32.71 | 0.27 | 0.83 | 32.45 | 32.93 | 32.405 | 258344 |
| 1717800000 | 32.439999 | 0.2 | 0.62 | 32.17 | 32.619999 | 31.92 | 205938 |
| 1717713600 | 32.24 | -0.76 | -2.30 | 32.909999 | 33.0285 | 32.14 | 205610 |
| 1717627200 | 33 | 1.31 | 4.13 | 31.98 | 33.229999 | 31.98 | 285852 |
| 1717540800 | 31.69 | -0.39 | -1.22 | 31.87 | 32.04 | 31.41 | 148649 |
| 1717454400 | 32.08 | -0.76 | -2.31 | 32.64 | 32.825 | 31.81 | 148165 |
| 1717195200 | 32.84 | 0.19 | 0.58 | 32.729999 | 32.95 | 32.3892 | 305398 |
| 1717108800 | 32.65 | 0.05 | 0.15 | 32.759999 | 33.119999 | 32.479999 | 124200 |
| 1717022400 | 32.6 | -0.81 | -2.42 | 33.2 | 33.549999 | 32.36 | 211652 |
| 1716936000 | 33.409999 | 0.22 | 0.66 | 33.31 | 33.9226 | 33.04 | 275090 |
| 1716590400 | 33.189999 | 0.87 | 2.69 | 32.4 | 33.34 | 32.09 | 163367 |
| 1716504000 | 32.32 | 0.42 | 1.32 | 32 | 32.7 | 31.94 | 182360 |
| 1716417600 | 31.9 | 0.22 | 0.69 | 31.68 | 31.93 | 31.495 | 152506 |
| 1716331200 | 31.68 | 0.53 | 1.70 | 31.21 | 31.7 | 31.16 | 163182 |
| 1716244800 | 31.15 | 0.7 | 2.30 | 30.45 | 31.15 | 30.33 | 210685 |
| 1715985600 | 30.45 | 0.55 | 1.84 | 30.1 | 30.5 | 29.995 | 185721 |
| 1715899200 | 29.9 | 0 | 0.00 | 29.98 | 30.23 | 29.69 | 192757 |
| 1715812800 | 29.9 | -0.54 | -1.77 | 30.68 | 30.83 | 29.68 | 243263 |
| 1715726400 | 30.44 | 0.46 | 1.53 | 30.19 | 30.61 | 29.62 | 417937 |
| 1715640000 | 29.98 | -1.33 | -4.25 | 31.31 | 31.42 | 29.79 | 392663 |
| 1715380800 | 31.31 | 0.38 | 1.23 | 31.18 | 31.38 | 30.42 | 322702 |
| 1715294400 | 30.93 | 0.57 | 1.88 | 30.28 | 31.08 | 30.18 | 344270 |
| 1715208000 | 30.36 | -3.99 | -11.62 | 32.06 | 32.35 | 29.185 | 959859 |
| 1715121600 | 34.35 | -0.24 | -0.69 | 34.6 | 34.695 | 34.15 | 205460 |
| 1715035200 | 34.59 | 0.4 | 1.17 | 34.36 | 34.86 | 34.29 | 203398 |
| 1714776000 | 34.19 | 0.35 | 1.03 | 34.18 | 34.46 | 33.59 | 174897 |
| 1714689600 | 33.84 | 0.12 | 0.36 | 34.03 | 34.18 | 33.49 | 145699 |
| 1714603200 | 33.72 | 0.37 | 1.11 | 33.47 | 34.1517 | 33.0593 | 157131 |
| 1714516800 | 33.35 | -0.56 | -1.65 | 33.77 | 34.02 | 33.35 | 205407 |
| 1714430400 | 33.91 | 0.79 | 2.39 | 33.27 | 33.97 | 32.92 | 229353 |
| 1714171200 | 33.119999 | 0.02 | 0.06 | 33.11 | 33.4172 | 32.985 | 113472 |
| 1714084800 | 33.1 | -0.33 | -0.99 | 33.21 | 33.21 | 32.42 | 293302 |
| 1713998400 | 33.43 | 0.03 | 0.09 | 33.4 | 33.6 | 33.09 | 208399 |
| 1713912000 | 33.4 | 0.19 | 0.57 | 33.38 | 33.7 | 33.119999 | 144436 |
| 1713825600 | 33.21 | 0.35 | 1.07 | 33.08 | 33.409999 | 32.81 | 266885 |
| 1713566400 | 32.86 | -0.11 | -0.33 | 33.1 | 33.305 | 32.68 | 148059 |
| 1713480000 | 32.97 | -0.13 | -0.39 | 33.1 | 33.78 | 32.75 | 214916 |
| 1713393600 | 33.1 | -0.46 | -1.37 | 33.99 | 34.07 | 33.009999 | 123017 |
| 1713307200 | 33.56 | 0.01 | 0.03 | 33.28 | 33.75 | 32.939999 | 151477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
