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 | 1.37 | 3.57235984355 | 38.35 | 39.88 | 37.82 | 1867545 | 38.99805934 | CS |
| 4 | 8.0683 | 25.4908899048 | 31.6517 | 39.88 | 30.73 | 1261015 | 36.33637592 | CS |
| 12 | -1.78 | -4.28915662651 | 41.5 | 41.9608 | 29.18 | 1367170 | 33.84387969 | CS |
| 26 | -1.01 | -2.47974465996 | 40.73 | 46.505 | 29.18 | 1225202 | 36.382774 | CS |
| 52 | -15.18 | -27.650273224 | 54.9 | 61.53 | 29.18 | 1033606 | 41.65465575 | CS |
| 156 | -35.24 | -47.0117395945 | 74.96 | 82.29 | 22.535 | 790902 | 40.61354642 | CS |
| 260 | -47.48 | -54.4495412844 | 87.2 | 98.7799 | 22.535 | 795137 | 41.28742232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 39.72 | 0.9 | 2.32 | 38.6 | 39.8 | 38.6 | 589472 |
| 1732750500 | 38.82 | -0.28 | -0.72 | 39.25 | 39.4862 | 37.82 | 1749623 |
| 1732664100 | 39.1 | -0.02 | -0.05 | 38.86 | 39.2 | 38.28 | 2788942 |
| 1732577700 | 39.12 | 0.41 | 1.06 | 39.47 | 39.88 | 38.78 | 2158136 |
| 1732318500 | 38.71 | 0.73 | 1.92 | 38.06 | 39.09 | 38 | 851875 |
| 1732232100 | 37.98 | 1.96 | 5.44 | 37.11 | 39.15 | 37.11 | 1547600 |
| 1732145700 | 36.02 | -0.18 | -0.50 | 36.38 | 36.62 | 35.62 | 934946 |
| 1732059300 | 36.2 | 1.69 | 4.90 | 33.97 | 36.24 | 33.93 | 676161 |
| 1731972900 | 34.51 | -0.55 | -1.57 | 35.27 | 35.45 | 33.82 | 1122018 |
| 1731713700 | 35.06 | -1.43 | -3.92 | 36.27 | 36.27 | 34.68 | 1106126 |
| 1731627300 | 36.49 | -0.12 | -0.33 | 36.55 | 36.8099 | 35.62 | 2333160 |
| 1731540900 | 36.61 | 0.91 | 2.55 | 35.46 | 37.175 | 35.364 | 1392557 |
| 1731454500 | 35.7 | -0.03 | -0.08 | 35.29 | 36.14 | 35.27 | 691731 |
| 1731368100 | 35.73 | 1.14 | 3.30 | 34.94 | 35.77 | 34.57 | 690685 |
| 1731108900 | 34.59 | -0.43 | -1.23 | 34.86 | 35 | 34.08 | 1062038 |
| 1731022500 | 35.02 | 1.17 | 3.46 | 33.76 | 35.15 | 33.259999 | 1095959 |
| 1730936100 | 33.85 | 1.64 | 5.08 | 33.82 | 34.125 | 33.31 | 1400539 |
| 1730849700 | 32.215 | 0.46 | 1.43 | 31.69 | 32.235 | 31.21 | 1016924 |
| 1730763300 | 31.76 | 0.09 | 0.28 | 31.41 | 32.299999 | 30.73 | 871774 |
| 1730500500 | 31.67 | 0.21 | 0.67 | 31.46 | 32.253895 | 31.305 | 760510 |
| 1730414100 | 31.46 | -0.54 | -1.69 | 31.75 | 32.28 | 31.3 | 734921 |
| 1730327700 | 32 | 0.04 | 0.13 | 31.94 | 32.485 | 31.8361 | 677676 |
| 1730241300 | 31.96 | 1.13 | 3.67 | 30.8 | 32.259999 | 30.775 | 932686 |
| 1730154900 | 30.83 | 0.03 | 0.10 | 31.25 | 31.25 | 30.34 | 529436 |
| 1729895700 | 30.8 | 0.02 | 0.06 | 31.18 | 31.5 | 30.52 | 702128 |
| 1729809300 | 30.78 | 0.73 | 2.43 | 30.47 | 30.91 | 30.05 | 584786 |
| 1729722900 | 30.05 | -1.15 | -3.69 | 31 | 31.19 | 29.8 | 2422912 |
| 1729636500 | 31.2 | 0.27 | 0.87 | 31.09 | 31.3054 | 30.48 | 867939 |
| 1729550100 | 30.93 | 0.68 | 2.25 | 30.21 | 31.04 | 30.21 | 938696 |
| 1729290900 | 30.25 | -0.01 | -0.03 | 30.56 | 31.19 | 30.21 | 1116198 |
| 1729204500 | 30.26 | -0.43 | -1.40 | 30.72 | 30.72 | 29.71 | 908693 |
| 1729118100 | 30.69 | -0.94 | -2.97 | 31.16 | 31.3 | 30.01 | 1721590 |
| 1729031700 | 31.63 | -0.05 | -0.16 | 31.72 | 31.97 | 31.0475 | 2344333 |
| 1728945300 | 31.68 | 0.97 | 3.16 | 30.71 | 31.81 | 30.62 | 1317353 |
| 1728686100 | 30.71 | 0.78 | 2.61 | 29.85 | 30.78 | 29.73 | 1566902 |
| 1728599700 | 29.93 | -0.08 | -0.27 | 29.18 | 29.99 | 29.18 | 1565729 |
| 1728513300 | 30.01 | 0.04 | 0.13 | 30.01 | 30.49 | 29.95 | 1006645 |
| 1728426900 | 29.97 | -0.3 | -0.99 | 30.24 | 30.615 | 29.95 | 1816418 |
| 1728340500 | 30.27 | -0.81 | -2.61 | 30.89 | 31.05 | 30.17 | 1035821 |
| 1728081300 | 31.08 | 0.5 | 1.64 | 31.19 | 31.67 | 30.9 | 1185556 |
| 1727994900 | 30.58 | -1.34 | -4.20 | 31.16 | 31.47 | 30.36 | 1666411 |
| 1727908500 | 31.92 | -0.33 | -1.02 | 32.18 | 32.4 | 31.71 | 1573388 |
| 1727822100 | 32.25 | -0.09 | -0.28 | 32.369999 | 32.49 | 31.77 | 1035429 |
| 1727735700 | 32.34 | -0.88 | -2.65 | 33 | 33.635 | 31.93 | 977170 |
| 1727476500 | 33.22 | 0.44 | 1.34 | 33.09 | 33.5 | 32.7902 | 1298107 |
| 1727390100 | 32.78 | 0.42 | 1.30 | 32.99 | 32.99 | 32.06 | 992671 |
| 1727303700 | 32.36 | -0.28 | -0.86 | 32.42 | 33.205 | 32.17 | 1532095 |
| 1727217300 | 32.64 | -1.99 | -5.73 | 33.96 | 34.07 | 31.8 | 3269661 |
| 1727130900 | 34.625 | -1.77 | -4.85 | 36.51 | 36.51 | 34.6 | 1130473 |
| 1726871700 | 36.39 | 0 | 0.00 | 36.53 | 36.595 | 35.48 | 3417873 |
| 1726785300 | 36.39 | 1.4 | 4.00 | 36.28 | 36.45 | 35.66 | 1391852 |
| 1726698900 | 34.99 | -0.61 | -1.71 | 35.6 | 36.07 | 34.56 | 814195 |
| 1726612500 | 35.6 | 0.5 | 1.42 | 35.7 | 35.9 | 35.14 | 1044348 |
| 1726526100 | 35.1 | -0.03 | -0.09 | 34.68 | 36.12 | 34.38 | 909216 |
| 1726266900 | 35.13 | 0.58 | 1.68 | 34.36 | 35.22 | 34.36 | 968718 |
| 1726180500 | 34.55 | -0.08 | -0.23 | 34.96 | 35.21 | 34.245 | 1019470 |
| 1726094100 | 34.63 | 0.34 | 0.99 | 34.14 | 34.87 | 33.369999 | 1465852 |
| 1726007700 | 34.29 | -1.99 | -5.49 | 36.15 | 36.185 | 33.24 | 2623594 |
| 1725921300 | 36.28 | 0.71 | 2.00 | 35.89 | 37.59 | 35.6483 | 1650931 |
| 1725662100 | 35.57 | -8.56 | -19.40 | 41.5 | 41.9608 | 34.425 | 4660856 |
| 1725575700 | 44.13 | 0.95 | 2.20 | 42.92 | 44.18 | 42.88 | 1857741 |
| 1725489300 | 43.18 | -0.12 | -0.28 | 42.54 | 43.75 | 42.19 | 1170155 |
| 1725402900 | 43.3 | -1.48 | -3.31 | 44.85 | 45.02 | 42.92 | 1279047 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
