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 | -1.3 | -3.61111111111 | 36 | 36.31 | 34.565 | 5055077 | 35.3651237 | CS |
| 4 | -0.74 | -2.08803611738 | 35.44 | 36.94 | 34.565 | 4382139 | 35.83569612 | CS |
| 12 | -3.175 | -8.38283828383 | 37.875 | 39.2 | 33.04 | 3447948 | 35.95146269 | CS |
| 26 | 3.005 | 9.48099069254 | 31.695 | 41.29 | 29.455 | 3388435 | 35.92932417 | CS |
| 52 | 5.365 | 18.2887335947 | 29.335 | 41.29 | 29.125 | 3114746 | 34.14245921 | CS |
| 156 | 18.385 | 112.687710696 | 16.315 | 41.29 | 14.765 | 2868890 | 28.80228284 | CS |
| 260 | 21.64 | 165.696784074 | 13.06 | 41.29 | 3.355 | 3153645 | 20.79538068 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 34.7 | -0.68 | -1.91 | 35.15 | 35.18 | 34.565 | 4358919 |
| 1721688000 | 35.375 | 0.2 | 0.55 | 35.19 | 35.59 | 34.81 | 2951930 |
| 1721428800 | 35.18 | -0.46 | -1.29 | 35.245 | 35.99 | 35.17 | 4426135 |
| 1721342400 | 35.64 | -0.03 | -0.08 | 35.5 | 36.105 | 35.39 | 6014939 |
| 1721256000 | 35.67 | -0.29 | -0.81 | 36.165 | 36.31 | 35.22 | 6550919 |
| 1721169600 | 35.96 | -0.73 | -1.99 | 36.35 | 36.39 | 35.78 | 5186689 |
| 1721083200 | 36.69 | 1.16 | 3.26 | 36.15 | 36.81 | 35.95 | 9266568 |
| 1720824000 | 35.53 | -1.02 | -2.79 | 36.77 | 36.94 | 35.53 | 6015762 |
| 1720737600 | 36.55 | 0.52 | 1.44 | 36.19 | 36.85 | 35.86 | 8234619 |
| 1720651200 | 36.03 | 0.6 | 1.69 | 35.54 | 36.07 | 35.44 | 2385494 |
| 1720564800 | 35.43 | -0.56 | -1.56 | 35.7 | 36.1 | 35.42 | 5045194 |
| 1720478400 | 35.99 | -0.04 | -0.11 | 35.82 | 36.2 | 35.78 | 1961433 |
| 1720219200 | 36.03 | -0.32 | -0.88 | 36.59 | 36.75 | 35.92 | 2774280 |
| 1720040640 | 36.35 | 0.34 | 0.94 | 36.07 | 36.87 | 36.07 | 2013032 |
| 1719960000 | 36.01 | 0.11 | 0.31 | 36.23 | 36.29 | 35.745 | 2759546 |
| 1719873600 | 35.9 | 0.3 | 0.84 | 35.98 | 36.47 | 35.8 | 2670326 |
| 1719614400 | 35.6 | -0.06 | -0.17 | 35.97 | 36.1 | 35.4 | 2887373 |
| 1719528000 | 35.66 | 0.38 | 1.08 | 35.64 | 35.9 | 35.5 | 2831876 |
| 1719441600 | 35.28 | -0.16 | -0.45 | 35.44 | 35.48 | 34.99 | 2295404 |
| 1719355200 | 35.44 | -0.25 | -0.70 | 35.67 | 35.69 | 35.3 | 5713243 |
| 1719268800 | 35.69 | 1.21 | 3.51 | 34.8 | 35.94 | 34.56 | 3585255 |
| 1719009600 | 34.48 | -0.5 | -1.43 | 35.2 | 35.2 | 34.45 | 3867408 |
| 1718923200 | 34.98 | 0.54 | 1.57 | 34.65 | 35.37 | 34.45 | 4219684 |
| 1718750400 | 34.44 | 0.75 | 2.23 | 33.91 | 35.11 | 33.81 | 7181946 |
| 1718664000 | 33.69 | -0.28 | -0.82 | 33.509999 | 33.755 | 33.04 | 5468011 |
| 1718404800 | 33.97 | -0.13 | -0.38 | 34.1 | 34.14 | 33.49 | 7593860 |
| 1718318400 | 34.1 | -1.27 | -3.59 | 35.1 | 35.33 | 33.96 | 9251940 |
| 1718232000 | 35.37 | -0.18 | -0.51 | 36.37 | 36.47 | 35.27 | 7578565 |
| 1718145600 | 35.55 | 0.09 | 0.27 | 35.39 | 35.75 | 34.73 | 5916404 |
| 1718059200 | 35.455 | 0.28 | 0.80 | 35.47 | 35.74 | 35.35 | 3057156 |
| 1717800000 | 35.175 | -0.72 | -2.01 | 35.48125 | 35.78 | 35.115 | 4714930 |
| 1717713600 | 35.895 | 0.1 | 0.27 | 35.98 | 36.1 | 35.72 | 4714556 |
| 1717627200 | 35.8 | -0.06 | -0.17 | 36.015 | 36.455 | 35.76 | 2479436 |
| 1717540800 | 35.86 | -0.77 | -2.09 | 36.11 | 36.165 | 35.1122 | 4753758 |
| 1717454400 | 36.625 | -1.79 | -4.66 | 38.505 | 38.505 | 36.572 | 4533194 |
| 1717195200 | 38.415 | 0.52 | 1.39 | 38.085 | 38.43 | 37.9 | 3536584 |
| 1717108800 | 37.89 | 0.33 | 0.87 | 37.62 | 38.315 | 37.545 | 2982508 |
| 1717022400 | 37.565 | -1.17 | -3.02 | 38.59 | 38.6 | 37.27005 | 3621850 |
| 1716936000 | 38.735 | 0.43 | 1.12 | 38.67 | 38.8575 | 38.265 | 2938050 |
| 1716590400 | 38.305 | 0.62 | 1.65 | 37.995 | 38.575 | 37.89 | 2577232 |
| 1716504000 | 37.685 | -0.03 | -0.07 | 38.195 | 38.46 | 37.48 | 3555732 |
| 1716417600 | 37.71 | -0.86 | -2.23 | 38.425 | 38.425 | 37.28 | 5060166 |
| 1716331200 | 38.57 | -0.06 | -0.16 | 38.46 | 38.8025 | 38.19 | 3710146 |
| 1716244800 | 38.63 | 0.1 | 0.25 | 38.585 | 38.81 | 38.5 | 1517092 |
| 1715985600 | 38.535 | 0.65 | 1.72 | 38.12 | 38.595 | 37.94 | 2704682 |
| 1715899200 | 37.885 | -0.13 | -0.34 | 38.17 | 38.225 | 37.74 | 2228656 |
| 1715812800 | 38.015 | 0.08 | 0.21 | 37.845 | 38.12 | 37.2775 | 2491938 |
| 1715726400 | 37.935 | -0.27 | -0.71 | 38.25 | 38.415 | 37.77 | 4856346 |
| 1715640000 | 38.205 | -0.06 | -0.14 | 38.575 | 38.645 | 38.12405 | 2844752 |
| 1715380800 | 38.26 | -0.51 | -1.30 | 39.035 | 39.2 | 38.24 | 4829888 |
| 1715294400 | 38.765 | 0.22 | 0.56 | 38.68 | 39.025 | 38.6 | 6339270 |
| 1715208000 | 38.55 | 0.33 | 0.86 | 37.86 | 38.605 | 37.805 | 3245208 |
| 1715121600 | 38.22 | 0.23 | 0.62 | 37.975 | 38.505 | 37.87 | 3645500 |
| 1715035200 | 37.985 | 0.66 | 1.77 | 37.695 | 38.255 | 37.65 | 2929330 |
| 1714776000 | 37.325 | -0.11 | -0.28 | 37.87 | 37.91 | 37.095 | 5505268 |
| 1714689600 | 37.43 | -0.05 | -0.12 | 37.165 | 37.915 | 36.675 | 5437274 |
| 1714603200 | 37.475 | -0.44 | -1.15 | 37.875 | 38.03 | 37.325 | 6446168 |
| 1714516800 | 37.91 | -1.19 | -3.04 | 38.845 | 38.845 | 37.86 | 4637836 |
| 1714430400 | 39.1 | 0.12 | 0.29 | 39.105 | 39.16 | 38.68515 | 3216914 |
| 1714171200 | 38.985 | 0.31 | 0.81 | 38.955 | 39.115 | 38.475 | 3198768 |
| 1714084800 | 38.67 | 0.22 | 0.56 | 38.125 | 38.88 | 37.975 | 5344814 |
| 1713998400 | 38.455 | -0.08 | -0.21 | 38.56 | 38.623 | 38.21 | 6192938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
