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 | 0.5 | 1.3698630137 | 36.5 | 37.629 | 34.83 | 595556 | 35.87475767 | CS |
| 4 | 3.4 | 10.119047619 | 33.6 | 37.89 | 31.84 | 1055319 | 35.12056648 | CS |
| 12 | -0.41 | -1.09596364608 | 37.41 | 42.44 | 30.52 | 1226819 | 34.79569159 | CS |
| 26 | 3.86 | 11.6475558238 | 33.14 | 48.81 | 30.52 | 1281135 | 38.30176465 | CS |
| 52 | 7.22 | 24.2444593687 | 29.78 | 48.81 | 21.38 | 1050434 | 34.1853736 | CS |
| 156 | -5.41 | -12.7564253714 | 42.41 | 48.81 | 16.356 | 897570 | 29.17714451 | CS |
| 260 | -34.27 | -48.0847481409 | 71.27 | 95.2 | 16.356 | 978869 | 37.79390284 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 37 | 0.78 | 2.15 | 36.61 | 37.629 | 36.4028 | 763934 |
| 1720823700 | 36.22 | 0.15 | 0.42 | 36.05 | 36.7176 | 35.83 | 793401 |
| 1720737300 | 36.07 | 0.79 | 2.24 | 35.73 | 37.05 | 35.48 | 601931 |
| 1720650900 | 35.28 | -0.3 | -0.84 | 35.69 | 35.69 | 34.83 | 444039 |
| 1720564500 | 35.58 | -0.54 | -1.50 | 36.22 | 36.235 | 35.31 | 752831 |
| 1720478100 | 36.12 | -0.58 | -1.58 | 36.5 | 36.65 | 35.9901 | 385579 |
| 1720218900 | 36.7 | 1.01 | 2.83 | 35.73 | 36.81 | 35.47 | 628429 |
| 1720040640 | 35.69 | -0.31 | -0.85 | 36.12 | 36.235 | 35.46 | 815744 |
| 1719959700 | 35.995 | -1.44 | -3.83 | 37.02 | 37.5 | 35.91 | 707788 |
| 1719873300 | 37.43 | -0.12 | -0.32 | 37.59 | 37.82 | 37.06 | 1202099 |
| 1719614100 | 37.55 | 0.8 | 2.18 | 37.01 | 37.89 | 36.38 | 1192775 |
| 1719527700 | 36.75 | 0.94 | 2.62 | 35.9 | 37.05 | 35.81 | 1192914 |
| 1719441300 | 35.81 | 1 | 2.87 | 35.04 | 36.59 | 35.04 | 1843793 |
| 1719354900 | 34.81 | 1.03 | 3.05 | 33.76 | 35 | 32.86 | 2017132 |
| 1719268500 | 33.78 | -0.02 | -0.06 | 33.38 | 34.2699 | 33.38 | 765580 |
| 1719009300 | 33.8 | 1.04 | 3.17 | 32.619999 | 34 | 32.280099 | 1324140 |
| 1718922900 | 32.759999 | 0.32 | 0.99 | 32.52 | 32.85 | 32.009999 | 945515 |
| 1718750100 | 32.439999 | -1.27 | -3.77 | 33.439999 | 33.64 | 31.84 | 2210044 |
| 1718663700 | 33.71 | 0.05 | 0.15 | 33.6 | 34.17 | 32.63 | 1172001 |
| 1718404500 | 33.66 | -0.31 | -0.91 | 33.93 | 33.93 | 33.259999 | 726958 |
| 1718318100 | 33.97 | -0.33 | -0.96 | 34.51 | 34.52 | 33.4 | 831884 |
| 1718231700 | 34.3 | 1.01 | 3.03 | 34.6547 | 35.53 | 34.29 | 1050252 |
| 1718145300 | 33.29 | 0.5 | 1.52 | 32.659999 | 33.34 | 32.409999 | 794253 |
| 1718058900 | 32.79 | 0.31 | 0.95 | 32.24 | 32.82 | 32.189999 | 823381 |
| 1717799700 | 32.479999 | -0.48 | -1.46 | 32.549999 | 32.7 | 31.89 | 1051982 |
| 1717713300 | 32.96 | 0.69 | 2.14 | 32.33 | 33.03 | 32.162399 | 1278900 |
| 1717626900 | 32.27 | 1.49 | 4.84 | 30.87 | 32.314999 | 30.8 | 1043837 |
| 1717540500 | 30.78 | -0.28 | -0.90 | 30.97 | 31.01 | 30.52 | 1692382 |
| 1717454100 | 31.06 | -1.11 | -3.45 | 32.14 | 32.174999 | 30.62 | 2089175 |
| 1717194900 | 32.17 | -0.55 | -1.68 | 32.85 | 32.909999 | 31.72 | 1502702 |
| 1717108500 | 32.72 | -1.5 | -4.38 | 33.86 | 34.19 | 32.71 | 1258467 |
| 1717022100 | 34.22 | 1.64 | 5.03 | 32.2 | 34.56 | 32.031399 | 1978502 |
| 1716935700 | 32.58 | -0.36 | -1.09 | 33.17 | 33.29 | 32.439999 | 777979 |
| 1716590100 | 32.939999 | -0.31 | -0.93 | 33.09 | 33.439999 | 32.75 | 769280 |
| 1716503700 | 33.25 | -0.21 | -0.63 | 33.59 | 33.675 | 32.759999 | 953801 |
| 1716417300 | 33.46 | 1.02 | 3.14 | 33.02 | 33.91 | 32.865 | 1067566 |
| 1716330900 | 32.439999 | -0.74 | -2.23 | 32.909999 | 33.2 | 32.33 | 1105037 |
| 1716244500 | 33.18 | 0.08 | 0.24 | 33 | 33.6 | 32.79 | 960162 |
| 1715985300 | 33.1 | 0.21 | 0.64 | 33.06 | 33.4204 | 32.93 | 1247202 |
| 1715898900 | 32.89 | -1.09 | -3.21 | 33.91 | 34.5 | 32.85 | 1157191 |
| 1715812500 | 33.98 | 0.68 | 2.04 | 33.98 | 34.31 | 33.509999 | 1408923 |
| 1715726100 | 33.299999 | -0.8 | -2.35 | 33.98 | 34.16 | 32.81 | 2285768 |
| 1715639700 | 34.1 | 1.09 | 3.30 | 33.34 | 34.4 | 32.02 | 2201754 |
| 1715380500 | 33.009999 | -7.61 | -18.73 | 33.6 | 35.2 | 32.607999 | 9100227 |
| 1715294100 | 40.62 | -0.12 | -0.29 | 40.95 | 41.168 | 40.12 | 1804465 |
| 1715207700 | 40.74 | -0.28 | -0.68 | 40.53 | 40.85 | 39.9205 | 853520 |
| 1715121300 | 41.02 | -0.02 | -0.05 | 40.75 | 41.05 | 40.42 | 770511 |
| 1715034900 | 41.04 | 1.15 | 2.88 | 40.16 | 41.27 | 39.99 | 561226 |
| 1714775700 | 39.89 | 0.17 | 0.43 | 40.69 | 41.04 | 39.775 | 657353 |
| 1714689300 | 39.72 | 0.24 | 0.61 | 39.97 | 40.11 | 38.65 | 409848 |
| 1714602900 | 39.48 | -0.4 | -1.00 | 39.76 | 40.95 | 39.15 | 732874 |
| 1714516500 | 39.88 | -1.05 | -2.57 | 40.46 | 41.0538 | 39.68 | 593268 |
| 1714430100 | 40.93 | -1.06 | -2.52 | 42 | 42.18 | 40.68 | 827647 |
| 1714170900 | 41.99 | 1.52 | 3.76 | 41.13 | 42.44 | 40.86 | 1228741 |
| 1714084500 | 40.47 | 0.64 | 1.61 | 38.65 | 40.68 | 38.4801 | 983586 |
| 1713998100 | 39.83 | 0.66 | 1.68 | 39.91 | 40.62 | 39.21 | 1023246 |
| 1713911700 | 39.17 | 1.43 | 3.79 | 37.79 | 39.33 | 37.79 | 727303 |
| 1713825300 | 37.74 | 0.6 | 1.62 | 37.41 | 37.935 | 36.93 | 601791 |
| 1713566100 | 37.14 | -0.8 | -2.11 | 37.62 | 37.86 | 36.92 | 610420 |
| 1713479700 | 37.94 | -0.09 | -0.24 | 37.99 | 38.88 | 37.24 | 706116 |
| 1713393300 | 38.03 | 0.54 | 1.44 | 37.79 | 38.755 | 37.765 | 978116 |
| 1713306900 | 37.49 | 0.04 | 0.11 | 36.59 | 37.78 | 36.46 | 667082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
