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 | -1.495 | -4.70569719862 | 31.77 | 33.235 | 29.75 | 233921 | 32.01135048 | CS |
| 4 | -6.325 | -17.281420765 | 36.6 | 36.6 | 29.75 | 315343 | 33.28166251 | CS |
| 12 | -9.505 | -23.893916541 | 39.78 | 41.09 | 29.75 | 242065 | 36.17833151 | CS |
| 26 | -16.565 | -35.3650725875 | 46.84 | 50.78 | 29.75 | 239998 | 40.12306984 | CS |
| 52 | -25.175 | -45.4012623986 | 55.45 | 58.36 | 29.75 | 198440 | 44.75504819 | CS |
| 156 | -39.015 | -56.3068263819 | 69.29 | 77.46 | 29.75 | 184099 | 53.87898563 | CS |
| 260 | -5.515 | -15.4093322157 | 35.79 | 98.995 | 27.24 | 182217 | 58.45436449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 31 | -0.63 | -1.99 | 31.69 | 31.85 | 30.99 | 243377 |
| 1741732500 | 31.63 | -0.85 | -2.62 | 32.59 | 32.59 | 31.295 | 208020 |
| 1741646100 | 32.479999 | -0.18 | -0.55 | 32.45 | 33.235 | 31.915 | 270776 |
| 1741390500 | 32.659999 | 0.6 | 1.87 | 31.95 | 33.28 | 31.95 | 293460 |
| 1741304100 | 32.06 | 0.1 | 0.31 | 31.79 | 32.54 | 31.73 | 182626 |
| 1741217700 | 31.96 | 1.05 | 3.40 | 31.5 | 32.4 | 31.04 | 205513 |
| 1741131300 | 30.91 | -0.79 | -2.49 | 31.25 | 31.3337 | 30.66 | 301945 |
| 1741044900 | 31.7 | -1.38 | -4.17 | 33.28 | 34.015 | 31.64 | 239368 |
| 1740785700 | 33.08 | 0.02 | 0.06 | 32.979999 | 34.04 | 32.869999 | 282620 |
| 1740699300 | 33.06 | -0.52 | -1.55 | 33.299999 | 34.15 | 32.88 | 293656 |
| 1740612900 | 33.58 | -0.21 | -0.62 | 33.61 | 34.05 | 32.869999 | 201043 |
| 1740526500 | 33.79 | -0.2 | -0.59 | 34.32 | 34.535 | 33.72 | 218258 |
| 1740440100 | 33.99 | 0.91 | 2.75 | 33 | 34.7786 | 32.67 | 574873 |
| 1740180900 | 33.08 | -0.37 | -1.11 | 33.97 | 34.9 | 32.85 | 300313 |
| 1740094500 | 33.45 | 0.1 | 0.30 | 33.549999 | 34.845 | 32.95 | 412421 |
| 1740008100 | 33.35 | -2.8 | -7.75 | 32.5 | 33.62 | 30.25 | 861090 |
| 1739921700 | 36.15 | 0.71 | 2.00 | 35.27 | 36.21 | 34.995 | 326506 |
| 1739576100 | 35.44 | 0.06 | 0.17 | 35.75 | 36.255 | 35.2804 | 213971 |
| 1739489700 | 35.38 | -0.18 | -0.51 | 36.6 | 36.6 | 35.09 | 434689 |
| 1739403300 | 35.56 | -0.68 | -1.88 | 35.65 | 36.125 | 35.51 | 208250 |
| 1739316900 | 36.24 | 0.08 | 0.22 | 35.72 | 36.69 | 35.72 | 209060 |
| 1739230500 | 36.16 | -0.57 | -1.55 | 36.98 | 37.39 | 36.065 | 211390 |
| 1738971300 | 36.73 | -0.47 | -1.26 | 37.08 | 37.57 | 36.4 | 192843 |
| 1738884900 | 37.2 | -0.53 | -1.40 | 38.04 | 38.4 | 37.16 | 198021 |
| 1738798500 | 37.73 | 0.58 | 1.56 | 37.38 | 37.8 | 37.15 | 146231 |
| 1738712100 | 37.15 | 0.95 | 2.62 | 36.08 | 37.2799 | 35.75 | 202882 |
| 1738625700 | 36.2 | -1.95 | -5.11 | 37.1 | 37.6 | 35.67 | 303178 |
| 1738366500 | 38.15 | -1.38 | -3.49 | 39.31 | 39.84 | 37.895 | 285479 |
| 1738280100 | 39.53 | 0.2 | 0.51 | 39.76 | 40.41 | 39.15 | 179301 |
| 1738193700 | 39.33 | -0.77 | -1.92 | 39.94 | 40.21 | 39.01 | 167360 |
| 1738107300 | 40.1 | -0.66 | -1.62 | 40.36 | 40.68 | 39.95 | 102641 |
| 1738020900 | 40.76 | 1.09 | 2.75 | 39.75 | 41.09 | 39.75 | 189539 |
| 1737761700 | 39.67 | -0.28 | -0.70 | 39.74 | 39.83 | 39.4 | 101266 |
| 1737675300 | 39.95 | 0 | 0.00 | 39.95 | 39.95 | 39.95 | 0 |
| 1737588900 | 39.95 | -0.8 | -1.96 | 40.54 | 40.57 | 39.835 | 129897 |
| 1737502500 | 40.75 | 0.61 | 1.52 | 40.32 | 40.86 | 40.08 | 198323 |
| 1737156900 | 40.14 | 0.61 | 1.54 | 39.94 | 40.5061 | 39.61 | 186831 |
| 1737070500 | 39.53 | 0.25 | 0.64 | 39.2 | 39.69 | 38.869 | 163821 |
| 1736984100 | 39.28 | 0.1 | 0.26 | 39.72 | 40.04 | 39.12 | 92981 |
| 1736897700 | 39.18 | 0.62 | 1.61 | 38.78 | 39.19 | 38.405 | 124554 |
| 1736811300 | 38.56 | -0.04 | -0.10 | 38.43 | 38.72 | 38.2 | 196404 |
| 1736552100 | 38.6 | -0.66 | -1.68 | 38.65 | 38.805 | 38.32 | 187629 |
| 1736379300 | 39.26 | -0.33 | -0.83 | 39.35 | 39.35 | 38.6 | 131517 |
| 1736292900 | 39.59 | -0.17 | -0.43 | 39.78 | 40.15 | 39.27 | 140518 |
| 1736206500 | 39.76 | 0.33 | 0.84 | 39.81 | 40.595 | 39.67 | 239875 |
| 1735947300 | 39.43 | 0.1 | 0.25 | 39.4 | 39.55 | 38.85 | 306871 |
| 1735860900 | 39.33 | -0.6 | -1.49 | 40.14 | 40.37 | 39.075 | 148191 |
| 1735688100 | 39.925 | 0.36 | 0.92 | 39.66 | 40.23 | 39.43 | 171504 |
| 1735601700 | 39.56 | 0.55 | 1.41 | 38.81 | 39.68 | 38.2204 | 229730 |
| 1735342500 | 39.01 | -0.46 | -1.17 | 39.2 | 40.45 | 38.53 | 121137 |
| 1735256100 | 39.47 | 0.47 | 1.21 | 38.97 | 40.06 | 38.56 | 133250 |
| 1735077840 | 39 | 0.68 | 1.77 | 38.32 | 39.29 | 38.1 | 177580 |
| 1734996900 | 38.32 | -0.37 | -0.96 | 38.58 | 38.86 | 37.945 | 263779 |
| 1734737700 | 38.69 | 0.06 | 0.16 | 38.22 | 38.92 | 38.22 | 922954 |
| 1734651300 | 38.63 | -0.64 | -1.63 | 39.67 | 39.82 | 38.445 | 209175 |
| 1734564900 | 39.27 | -0.19 | -0.48 | 39.77 | 40.62 | 38.9 | 305334 |
| 1734478500 | 39.46 | -0.69 | -1.72 | 39.98 | 40.1 | 39.31 | 257953 |
| 1734392100 | 40.15 | -1.59 | -3.81 | 41.16 | 41.485 | 39.84 | 307329 |
| 1734132900 | 41.74 | -1.04 | -2.43 | 42.61 | 42.985 | 41.56 | 217425 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
