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 | 0.6492 | 1.76078112286 | 36.87 | 38.6699 | 36.37 | 7159615 | 37.03838538 | CS |
| 4 | 0.2692 | 0.722684563758 | 37.25 | 38.6699 | 35.39 | 6217932 | 36.67996965 | CS |
| 12 | 1.6692 | 4.65606694561 | 35.85 | 38.6699 | 32.685 | 7553146 | 35.65664863 | CS |
| 26 | 6.1392 | 19.5640535373 | 31.38 | 39.52 | 31.26 | 7757727 | 35.61818805 | CS |
| 52 | 9.4392 | 33.6153846154 | 28.08 | 39.52 | 27.425 | 7927783 | 32.46885172 | CS |
| 156 | 6.4192 | 20.6405144695 | 31.1 | 41.47 | 24.075 | 8786411 | 32.40455956 | CS |
| 260 | 17.5992 | 88.3493975904 | 19.92 | 41.47 | 12.54 | 9649196 | 27.9901365 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 36.72 | 0.23 | 0.63 | 36.46 | 36.935 | 36.37 | 6980242 |
| 1731627600 | 36.49 | -0.32 | -0.87 | 36.97 | 37.1 | 36.47 | 5980063 |
| 1731541200 | 36.81 | -0.3 | -0.81 | 37.055 | 37.24 | 36.73 | 5999484 |
| 1731454800 | 37.11 | -0.56 | -1.49 | 37.45 | 37.93 | 37.1 | 6720227 |
| 1731368400 | 37.67 | 0.85 | 2.31 | 36.87 | 38.6699 | 36.81 | 10118059 |
| 1731109200 | 36.82 | -0.52 | -1.39 | 37.2 | 37.285 | 36.68 | 5434747 |
| 1731022800 | 37.34 | 0.43 | 1.16 | 36.81 | 37.6 | 36.72 | 5731943 |
| 1730936400 | 36.91 | 0.27 | 0.74 | 37.13 | 37.24 | 35.8917 | 9399116 |
| 1730850000 | 36.64 | 0.65 | 1.81 | 35.99 | 36.655 | 35.99 | 4096140 |
| 1730763600 | 35.99 | -0.29 | -0.80 | 36.27 | 36.457613 | 35.8 | 9525997 |
| 1730500800 | 36.28 | 0.76 | 2.14 | 35.49 | 36.575 | 35.485 | 6336686 |
| 1730414400 | 35.52 | -1.02 | -2.79 | 36.4 | 36.4 | 35.39 | 6550802 |
| 1730328000 | 36.54 | -0.52 | -1.40 | 36.91 | 37.26 | 36.53 | 5603256 |
| 1730241600 | 37.06 | -0.36 | -0.96 | 37.39 | 37.42 | 37.04 | 4779947 |
| 1730155200 | 37.42 | 0.54 | 1.46 | 37.08 | 37.635 | 37.08 | 5112373 |
| 1729896000 | 36.88 | 0.41 | 1.12 | 36.48 | 37.255 | 36.48 | 5018356 |
| 1729809600 | 36.47 | 0.62 | 1.73 | 35.95 | 36.53 | 35.65 | 5914926 |
| 1729723200 | 35.85 | -0.38 | -1.05 | 36.01 | 36.275 | 35.565 | 4622408 |
| 1729636800 | 36.23 | -0.23 | -0.63 | 36.25 | 36.35 | 35.9 | 4840012 |
| 1729550400 | 36.46 | -0.82 | -2.20 | 37.25 | 37.545 | 36.46 | 5593862 |
| 1729291200 | 37.28 | -0.3 | -0.80 | 37.49 | 37.805 | 37.155 | 4726688 |
| 1729204800 | 37.58 | 0.4 | 1.08 | 37.29 | 37.87 | 37.06 | 7099553 |
| 1729118400 | 37.18 | 0.21 | 0.57 | 37.04 | 37.29 | 37.04 | 3413843 |
| 1729032000 | 36.97 | -0.47 | -1.26 | 37.55 | 37.97 | 36.845 | 6501826 |
| 1728945600 | 37.44 | 0.43 | 1.16 | 37 | 37.465 | 36.91 | 5054807 |
| 1728686400 | 37.01 | 0.26 | 0.71 | 36.88 | 37.48 | 36.88 | 5727807 |
| 1728600000 | 36.75 | 0.17 | 0.46 | 36.6 | 36.86 | 36.415 | 4655045 |
| 1728513600 | 36.58 | 0.58 | 1.61 | 35.98 | 36.815 | 35.8558 | 5376459 |
| 1728427200 | 36 | 0.09 | 0.25 | 35.41 | 36.155 | 35.21 | 8192266 |
| 1728340800 | 35.91 | -0.08 | -0.22 | 35.97 | 36.23 | 35.715 | 4259981 |
| 1728081600 | 35.99 | 0.39 | 1.10 | 35.98 | 36.03 | 35.5601 | 4958960 |
| 1727995200 | 35.6 | 0.42 | 1.19 | 35.1 | 35.61 | 35.03 | 7177563 |
| 1727908800 | 35.18 | 0.42 | 1.21 | 34.768 | 35.475 | 34.46 | 8585027 |
| 1727822400 | 34.76 | -1.11 | -3.09 | 35.04 | 35.19 | 34.15 | 9578512 |
| 1727735520 | 35.87 | 0.46 | 1.30 | 35.5 | 35.99 | 35.5 | 8192057 |
| 1727476800 | 35.41 | -1.44 | -3.91 | 35.98 | 36.08 | 35.1054 | 9950374 |
| 1727390400 | 36.85 | 0.8 | 2.22 | 36.48 | 36.93 | 36.07 | 6277391 |
| 1727304000 | 36.05 | 0.21 | 0.59 | 36 | 36.41 | 35.93 | 6621120 |
| 1727217600 | 35.84 | 0.73 | 2.08 | 35.26 | 35.88 | 35.25 | 6576079 |
| 1727131200 | 35.11 | 0.35 | 1.01 | 34.79 | 35.245 | 34.63 | 7950278 |
| 1726872000 | 34.76 | -0.06 | -0.17 | 34.71 | 34.92 | 34.385 | 37148348 |
| 1726785600 | 34.82 | 0.29 | 0.84 | 35.04 | 35.215 | 34.8 | 7266599 |
| 1726699200 | 34.53 | 0.1 | 0.29 | 34.6 | 34.98 | 34.3 | 7011617 |
| 1726612800 | 34.43 | 0.67 | 1.98 | 34.4 | 34.905 | 33.99 | 9764981 |
| 1726526400 | 33.76 | 0.44 | 1.32 | 33.189999 | 33.85 | 33.14 | 7674848 |
| 1726267200 | 33.32 | 0.22 | 0.66 | 33.35 | 33.5475 | 33.134999 | 5772919 |
| 1726180800 | 33.1 | -0.27 | -0.81 | 33.34 | 33.38 | 32.95 | 6386879 |
| 1726094400 | 33.369999 | -0.1 | -0.30 | 33.18 | 33.43 | 32.685 | 7185594 |
| 1726008000 | 33.47 | -0.71 | -2.08 | 34.025 | 34.165 | 33.369999 | 7727268 |
| 1725921600 | 34.18 | 0.36 | 1.06 | 34.28 | 34.83 | 34.02 | 9803534 |
| 1725662400 | 33.82 | -0.58 | -1.69 | 34.575 | 34.635 | 33.765 | 7856767 |
| 1725576000 | 34.4 | -0.93 | -2.63 | 34.73 | 34.91 | 34.34 | 6660143 |
| 1725489600 | 35.33 | -0.05 | -0.14 | 35.35 | 35.64 | 35.145 | 6513972 |
| 1725403200 | 35.38 | -0.8 | -2.21 | 36.035 | 36.13 | 35.14 | 8866123 |
| 1725057600 | 36.18 | 0.72 | 2.03 | 35.65 | 36.25 | 35.46 | 12065037 |
| 1724971200 | 35.46 | 0.7 | 2.01 | 34.01 | 36.8699 | 33.8 | 18739769 |
| 1724884800 | 34.76 | -0.84 | -2.36 | 35.52 | 35.7 | 34.64 | 12068467 |
| 1724798400 | 35.6 | 0.03 | 0.08 | 35.5 | 35.68 | 35.34 | 6473629 |
| 1724712000 | 35.57 | -0.09 | -0.25 | 35.85 | 36.16 | 35.34 | 5414866 |
| 1724452800 | 35.66 | 0.58 | 1.65 | 35.33 | 36.17 | 35.32 | 6315608 |
| 1724366400 | 35.08 | -0.19 | -0.54 | 35.31 | 35.6789 | 35 | 4955290 |
| 1724280000 | 35.27 | 0.46 | 1.32 | 35 | 35.325 | 34.815 | 4676657 |
| 1724193600 | 34.81 | 0.21 | 0.61 | 34.6 | 35.0499 | 34.59 | 6885256 |
| 1724107200 | 34.6 | -1.31 | -3.65 | 34.56 | 35.29 | 34.28 | 9622072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
