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 | 2.55 | 7.50883392226 | 33.96 | 37.2 | 33.68 | 547773 | 35.57025051 | CS |
| 4 | 3.55 | 10.770631068 | 32.96 | 37.2 | 31.55 | 536479 | 33.72605026 | CS |
| 12 | -0.24 | -0.65306122449 | 36.75 | 39.97 | 31.55 | 595813 | 34.75124017 | CS |
| 26 | 5.45 | 17.5466838377 | 31.06 | 41.94 | 30.955 | 499765 | 35.79889002 | CS |
| 52 | 10.24 | 38.9798248953 | 26.27 | 41.94 | 23.7 | 456005 | 32.21323285 | CS |
| 156 | 11.75 | 47.4555735057 | 24.76 | 41.94 | 16.85 | 558804 | 26.23905477 | CS |
| 260 | 17.81 | 95.2406417112 | 18.7 | 41.94 | 2.48 | 622201 | 20.47418043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 36.51 | -0.07 | -0.19 | 36.3 | 37.2 | 36.11 | 679118 |
| 1721774400 | 36.58 | 0.89 | 2.49 | 35.56 | 36.91 | 35.3801 | 621148 |
| 1721688000 | 35.69 | 1.67 | 4.91 | 34.41 | 35.85 | 34.08 | 664672 |
| 1721428800 | 34.02 | -0.48 | -1.39 | 34.54 | 34.98 | 33.685 | 474677 |
| 1721342400 | 34.5 | 0.11 | 0.32 | 33.96 | 35 | 33.68 | 585398 |
| 1721256000 | 34.39 | 0.02 | 0.06 | 33.75 | 34.81 | 33.75 | 563681 |
| 1721169600 | 34.37 | 1.71 | 5.24 | 33.119999 | 34.54 | 33.09 | 631650 |
| 1721083200 | 32.659999 | -0.36 | -1.09 | 32.93 | 33.62 | 32.45 | 499791 |
| 1720824000 | 33.02 | -0.57 | -1.70 | 33.91 | 34.073 | 32.89 | 410731 |
| 1720737600 | 33.59 | 1.34 | 4.16 | 33.259999 | 33.98 | 33.04 | 660116 |
| 1720651200 | 32.25 | 0.49 | 1.54 | 32.049999 | 32.33 | 31.79 | 473357 |
| 1720564800 | 31.76 | -1.03 | -3.14 | 32.64 | 32.64 | 31.62 | 508609 |
| 1720478400 | 32.79 | 1 | 3.15 | 32.159999 | 33.259999 | 32.159999 | 720770 |
| 1720219200 | 31.79 | -0.88 | -2.69 | 32.64 | 32.974899 | 31.55 | 490589 |
| 1720040640 | 32.67 | 0.07 | 0.21 | 32.77 | 32.95 | 32.534999 | 190182 |
| 1719960000 | 32.6 | 0.04 | 0.12 | 32.659999 | 32.88 | 32.311799 | 412339 |
| 1719873600 | 32.56 | -0.93 | -2.78 | 33.78 | 33.805 | 32.18 | 619692 |
| 1719614400 | 33.49 | 0 | 0.00 | 33.49 | 33.49 | 33.49 | 0 |
| 1719528000 | 33.49 | 0.37 | 1.12 | 32.96 | 33.68 | 32.59 | 400112 |
| 1719441600 | 33.119999 | -0.24 | -0.72 | 33.28 | 33.54 | 32.994999 | 668680 |
| 1719355200 | 33.36 | -1.24 | -3.58 | 34.5 | 34.66 | 33.25 | 437749 |
| 1719268800 | 34.6 | 0.32 | 0.93 | 35.2 | 35.2 | 34.19 | 612154 |
| 1719009600 | 34.28 | 0.82 | 2.45 | 33.47 | 34.98 | 33.46 | 5147392 |
| 1718923200 | 33.46 | -0.46 | -1.36 | 33.75 | 34.21 | 33.31 | 611915 |
| 1718750400 | 33.92 | -0.04 | -0.12 | 33.89 | 34.06 | 33.59 | 406799 |
| 1718664000 | 33.96 | -0.31 | -0.90 | 34.26 | 34.36 | 33.34 | 543881 |
| 1718404800 | 34.27 | -0.3 | -0.87 | 34.33 | 34.5425 | 33.89 | 492832 |
| 1718318400 | 34.57 | 0.45 | 1.32 | 33.89 | 34.64 | 33.7 | 452750 |
| 1718232000 | 34.12 | 0.46 | 1.37 | 34.67 | 34.85 | 33.79 | 518273 |
| 1718145600 | 33.66 | 0.84 | 2.56 | 32.549999 | 33.68 | 32.36 | 573324 |
| 1718059200 | 32.82 | -0.04 | -0.12 | 32.58 | 33.075 | 32.2 | 530304 |
| 1717800000 | 32.86 | -0.24 | -0.73 | 32.799999 | 33.22 | 32.31 | 541367 |
| 1717713600 | 33.1 | -0.72 | -2.13 | 33.79 | 33.79 | 32.97 | 583242 |
| 1717627200 | 33.82 | -0.08 | -0.24 | 34.1 | 34.305 | 33.21 | 786179 |
| 1717540800 | 33.9 | -1.69 | -4.75 | 35.21 | 35.26 | 33.38 | 697836 |
| 1717454400 | 35.59 | 0.91 | 2.62 | 35.46 | 35.72 | 34.26 | 761687 |
| 1717195200 | 34.68 | -1.52 | -4.20 | 36.28 | 36.49 | 34.23 | 953111 |
| 1717108800 | 36.2 | -0.49 | -1.34 | 36.09 | 36.7899 | 34.64 | 687451 |
| 1717022400 | 36.69 | -0.78 | -2.08 | 37.36 | 37.81 | 36.65 | 674143 |
| 1716936000 | 37.47 | -0.13 | -0.35 | 37.7 | 38.42 | 37.27 | 239511 |
| 1716590400 | 37.6 | 1.44 | 3.98 | 36.53 | 37.72 | 36.43 | 495570 |
| 1716504000 | 36.16 | 0.15 | 0.42 | 36.03 | 36.22 | 35.74 | 613052 |
| 1716417600 | 36.01 | -0.44 | -1.21 | 36.04 | 36.55 | 35.76 | 576832 |
| 1716331200 | 36.45 | 0 | 0.00 | 36.48 | 36.6925 | 36.12 | 306480 |
| 1716244800 | 36.45 | -0.13 | -0.36 | 36.55 | 36.91 | 36.31 | 352226 |
| 1715985600 | 36.58 | -0.26 | -0.71 | 36.71 | 37.13 | 36.5201 | 287768 |
| 1715899200 | 36.84 | -1.48 | -3.86 | 38.32 | 38.32 | 36.59 | 507321 |
| 1715812800 | 38.32 | 0 | 0.00 | 38.57 | 38.74 | 37.69 | 381044 |
| 1715726400 | 38.32 | 0.14 | 0.37 | 39.12 | 39.12 | 37.91 | 470660 |
| 1715640000 | 38.18 | 0.1 | 0.26 | 38.56 | 39.55 | 38.14 | 408844 |
| 1715380800 | 38.08 | -1.45 | -3.67 | 39.66 | 39.66 | 37.87 | 309966 |
| 1715294400 | 39.53 | 0.48 | 1.23 | 38.99 | 39.57 | 38.51 | 357196 |
| 1715208000 | 39.05 | 0.95 | 2.49 | 37.57 | 39.05 | 37.37 | 325082 |
| 1715121600 | 38.1 | 0.37 | 0.98 | 37.96 | 39.97 | 37.88 | 499381 |
| 1715035200 | 37.73 | 0.76 | 2.06 | 37.18 | 37.95 | 37.1 | 396953 |
| 1714776000 | 36.97 | 0.4 | 1.09 | 37.17 | 37.505 | 36.8 | 297345 |
| 1714689600 | 36.57 | 0.44 | 1.22 | 36.75 | 37.1 | 36.34 | 279171 |
| 1714603200 | 36.13 | -0.7 | -1.90 | 36.83 | 37.42 | 36.07 | 264735 |
| 1714516800 | 36.83 | -0.89 | -2.36 | 37.46 | 37.74 | 36.76 | 327344 |
| 1714430400 | 37.72 | 0.78 | 2.11 | 37.31 | 38.35 | 37.27 | 399352 |
| 1714171200 | 36.94 | 0.55 | 1.51 | 36.43 | 37.53 | 36.39 | 223555 |
| 1714084800 | 36.39 | -0.34 | -0.93 | 36.2 | 36.445 | 35.625 | 305020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
