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 | -0.45 | -1.26262626263 | 35.64 | 36.47 | 34.25 | 1943364 | 35.16850979 | CS |
| 4 | 1.46 | 4.3284909576 | 33.73 | 36.47 | 31.28 | 688822 | 34.72799072 | CS |
| 12 | 1.89 | 5.67567567568 | 33.3 | 36.47 | 31.28 | 399191 | 34.30366368 | CS |
| 26 | -1.6 | -4.34900788258 | 36.79 | 37.42 | 30.79 | 388880 | 34.0602195 | CS |
| 52 | 5.82 | 19.8161389173 | 29.37 | 37.42 | 29.245 | 300094 | 33.79456067 | CS |
| 156 | 13.24 | 60.3189066059 | 21.95 | 37.42 | 20.26 | 262639 | 28.7640846 | CS |
| 260 | 13.83 | 64.7471910112 | 21.36 | 37.42 | 18.76 | 179097 | 27.82552791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 35.19 | 0.59 | 1.71 | 34.1 | 35.34 | 34.1 | 841495 |
| 1744842900 | 34.6 | -0.66 | -1.87 | 35.1 | 35.44 | 34.25 | 943187 |
| 1744756500 | 35.26 | -0.33 | -0.93 | 35.7 | 35.91 | 35 | 5293883 |
| 1744670100 | 35.59 | 0.22 | 0.62 | 35.73 | 36.28 | 35.44 | 1018813 |
| 1744410900 | 35.37 | 0.53 | 1.52 | 34.79 | 35.5 | 34.405 | 813009 |
| 1744324500 | 34.84 | 1.47 | 4.41 | 35.64 | 36.47 | 34.5 | 1647928 |
| 1744238100 | 33.369999 | 1.46 | 4.58 | 31.59 | 33.705 | 31.28 | 471543 |
| 1744151700 | 31.91 | -0.24 | -0.75 | 32.9 | 33.04 | 31.53 | 460375 |
| 1744065300 | 32.15 | -1.1 | -3.31 | 32.34 | 33.4624 | 31.62 | 597761 |
| 1743806100 | 33.25 | -1.72 | -4.92 | 34.2 | 34.46 | 33.049999 | 295636 |
| 1743719700 | 34.97 | -0.44 | -1.24 | 34.58 | 35.34 | 34.51 | 252230 |
| 1743633300 | 35.41 | 0.21 | 0.60 | 34.9 | 35.46 | 34.66 | 171434 |
| 1743546900 | 35.2 | 0.45 | 1.29 | 34.71 | 35.335 | 34.51 | 171924 |
| 1743460500 | 34.75 | 0.35 | 1.02 | 34.14 | 34.88 | 34.14 | 222096 |
| 1743201300 | 34.4 | -0.63 | -1.80 | 34.91 | 34.975 | 34.26 | 149251 |
| 1743114900 | 35.03 | 0.31 | 0.89 | 34.77 | 35.17 | 34.39 | 164292 |
| 1743028500 | 34.72 | 0.31 | 0.90 | 34.44 | 34.9096 | 34.44 | 135105 |
| 1742942100 | 34.41 | -0.06 | -0.17 | 34.51 | 34.72 | 34.23 | 177664 |
| 1742855700 | 34.47 | 0.75 | 2.22 | 33.85 | 34.545 | 33.81 | 237001 |
| 1742596500 | 33.72 | -0.25 | -0.74 | 33.77 | 34.25 | 33.46 | 365337 |
| 1742510100 | 33.97 | 0.03 | 0.09 | 33.73 | 34.31 | 33.72 | 187971 |
| 1742423700 | 33.94 | 0.39 | 1.16 | 33.549999 | 34.06 | 33.549999 | 209876 |
| 1742337300 | 33.549999 | 0.1 | 0.30 | 33.33 | 33.74 | 33.259999 | 189648 |
| 1742250900 | 33.45 | 0.05 | 0.15 | 33.22 | 33.5 | 32.99 | 158858 |
| 1741991700 | 33.4 | 0.5 | 1.52 | 33.02 | 33.424999 | 32.93 | 172040 |
| 1741905300 | 32.9 | -0.03 | -0.09 | 32.92 | 33.43 | 32.825 | 129232 |
| 1741818900 | 32.93 | -0.17 | -0.51 | 33.159999 | 33.29 | 32.509999 | 242838 |
| 1741732500 | 33.1 | -0.49 | -1.46 | 33.61 | 33.8 | 33.03 | 220073 |
| 1741646100 | 33.59 | -0.5 | -1.47 | 33.77 | 34.29 | 33.35 | 340770 |
| 1741390500 | 34.09 | 0.29 | 0.86 | 33.8 | 34.2593 | 33.635 | 196937 |
| 1741304100 | 33.8 | -0.06 | -0.18 | 33.61 | 33.84 | 33.32 | 247926 |
| 1741217700 | 33.86 | 0.03 | 0.09 | 33.74 | 34.09 | 33.6 | 175385 |
| 1741131300 | 33.83 | -0.79 | -2.28 | 34.39 | 34.45 | 33.71 | 307601 |
| 1741044900 | 34.62 | 0.24 | 0.70 | 34.26 | 34.7548 | 34.26 | 198504 |
| 1740785700 | 34.38 | 0.42 | 1.24 | 34.1 | 34.4 | 33.825 | 340401 |
| 1740699300 | 33.96 | 0.27 | 0.80 | 33.58 | 34.015 | 33.259999 | 341711 |
| 1740612900 | 33.69 | -0.14 | -0.41 | 33.71 | 33.88 | 33.43 | 214595 |
| 1740526500 | 33.83 | 0.6 | 1.81 | 33.439999 | 33.97 | 32.75 | 330977 |
| 1740440100 | 33.229999 | 0.31 | 0.94 | 33.02 | 33.409999 | 32.799999 | 276166 |
| 1740180900 | 32.92 | -0.26 | -0.78 | 33.229999 | 33.28 | 32.83 | 194025 |
| 1740094500 | 33.18 | -0.15 | -0.45 | 33.2 | 33.485 | 32.985 | 254135 |
| 1740008100 | 33.33 | -0.24 | -0.71 | 33.34 | 33.59 | 33.2 | 300492 |
| 1739921700 | 33.57 | -0.03 | -0.09 | 33.549999 | 33.7 | 33.3701 | 163292 |
| 1739576100 | 33.6 | 0.1 | 0.30 | 33.5 | 33.76 | 32.99 | 165940 |
| 1739489700 | 33.5 | 0.44 | 1.33 | 33.09 | 33.52 | 32.86 | 265733 |
| 1739403300 | 33.06 | -0.73 | -2.16 | 33.49 | 33.49 | 32.869999 | 301781 |
| 1739316900 | 33.79 | -0.16 | -0.47 | 33.74 | 33.86 | 33.575 | 172729 |
| 1739230500 | 33.95 | 0.04 | 0.12 | 34.06 | 34.06 | 33.72 | 255380 |
| 1738971300 | 33.91 | -0.23 | -0.67 | 34.14 | 34.21 | 33.66 | 210196 |
| 1738884900 | 34.14 | 0.04 | 0.12 | 34.31 | 34.31 | 33.94 | 299129 |
| 1738798500 | 34.1 | 0.49 | 1.46 | 33.5 | 34.175 | 33.27 | 401832 |
| 1738712100 | 33.61 | 0.21 | 0.63 | 33.45 | 33.86 | 33.33 | 378514 |
| 1738625700 | 33.4 | -0.38 | -1.12 | 33.22 | 33.8 | 32.994999 | 307986 |
| 1738366500 | 33.78 | -0.18 | -0.53 | 33.96 | 34.01 | 33.52 | 321702 |
| 1738280100 | 33.96 | 0.04 | 0.12 | 34.23 | 34.28 | 33.82 | 178361 |
| 1738193700 | 33.92 | -0.06 | -0.18 | 33.94 | 34.32 | 33.73 | 209823 |
| 1738107300 | 33.98 | -0.02 | -0.06 | 33.98 | 34.405 | 33.78 | 235565 |
| 1738020900 | 34 | 0.8 | 2.41 | 33.29 | 34.1075 | 33.29 | 248267 |
| 1737761700 | 33.2 | 0.1 | 0.30 | 33.299999 | 33.47 | 33.119999 | 218208 |
| 1737675300 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1737588900 | 33.1 | 0.06 | 0.18 | 32.9 | 33.33 | 32.765 | 267347 |
| 1737502500 | 33.04 | 0.51 | 1.57 | 32.6 | 33.17 | 32.6 | 435380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
