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 | 0.64 | 1.71673819742 | 37.28 | 38.16 | 36.64 | 726455 | 37.59079544 | CS |
| 4 | 2.91 | 8.3119108826 | 35.01 | 38.16 | 33.72 | 1178896 | 36.18633673 | CS |
| 12 | 8.37 | 28.3248730964 | 29.55 | 38.16 | 28.04 | 996747 | 34.14029965 | CS |
| 26 | 11.92 | 45.8461538462 | 26 | 38.16 | 24.165 | 809837 | 32.01024345 | CS |
| 52 | 18.87 | 99.0551181102 | 19.05 | 38.16 | 17.59 | 637942 | 29.26765851 | CS |
| 156 | 18.67 | 96.987012987 | 19.25 | 38.16 | 9.44 | 351959 | 24.51207363 | CS |
| 260 | 13.82 | 57.3443983402 | 24.1 | 39.71 | 9.44 | 349973 | 24.68145097 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 37.92 | 0.69 | 1.85 | 37.33 | 37.92 | 37.23 | 734156 |
| 1721342100 | 37.23 | -0.22 | -0.59 | 37.43 | 37.66 | 36.7526 | 495705 |
| 1721255700 | 37.45 | -0.58 | -1.53 | 37.55 | 38.0778 | 36.885 | 634913 |
| 1721169300 | 38.03 | 0.83 | 2.23 | 37.58 | 38.16 | 37.13 | 864199 |
| 1721082900 | 37.2 | 0.13 | 0.35 | 37.28 | 37.635 | 36.64 | 903303 |
| 1720823700 | 37.07 | 0.46 | 1.26 | 36.79 | 37.25 | 36.55 | 737532 |
| 1720737300 | 36.61 | -0.18 | -0.49 | 37 | 37.32 | 36.41 | 623806 |
| 1720650900 | 36.79 | 0.88 | 2.45 | 36.05 | 36.79 | 35.86 | 1514488 |
| 1720564500 | 35.91 | 0.05 | 0.14 | 35.86 | 36.12 | 35.25 | 897932 |
| 1720478100 | 35.86 | -0.03 | -0.08 | 36.03 | 36.24 | 35.69 | 678768 |
| 1720218900 | 35.89 | 0.43 | 1.21 | 35.46 | 36.2291 | 35.28 | 501144 |
| 1720040640 | 35.46 | -0.18 | -0.51 | 35.3 | 35.68 | 35.18 | 360090 |
| 1719959700 | 35.64 | -0.11 | -0.31 | 35.61 | 35.75 | 35.19 | 578081 |
| 1719873300 | 35.75 | -0.3 | -0.83 | 36.21 | 36.25 | 35.05 | 736106 |
| 1719614100 | 36.05 | 0.26 | 0.73 | 35.82 | 36.36 | 35.51 | 8767735 |
| 1719527700 | 35.79 | 0.68 | 1.94 | 35.19 | 36.18 | 35.19 | 1007738 |
| 1719441300 | 35.11 | 0.94 | 2.75 | 33.99 | 35.46 | 33.72 | 931849 |
| 1719354900 | 34.17 | -0.11 | -0.32 | 34.41 | 34.49 | 33.97 | 802798 |
| 1719268500 | 34.28 | -0.89 | -2.53 | 35.01 | 35.19 | 34.23 | 628674 |
| 1719009300 | 35.17 | 0.68 | 1.97 | 34.33 | 35.22 | 33.95 | 1344544 |
| 1718922900 | 34.49 | -0.79 | -2.24 | 35.48 | 35.7 | 34.31 | 836196 |
| 1718750100 | 35.28 | -0.02 | -0.06 | 35.3 | 35.52 | 34.975 | 761382 |
| 1718663700 | 35.3 | 0.01 | 0.03 | 35.04 | 35.47 | 34.5 | 794392 |
| 1718404500 | 35.29 | -0.03 | -0.08 | 35.47 | 36.28 | 35.1 | 1125422 |
| 1718318100 | 35.32 | 0.26 | 0.74 | 35.28 | 35.76 | 34.9244 | 713473 |
| 1718231700 | 35.06 | 0.65 | 1.89 | 34.775 | 35.67 | 34.775 | 752555 |
| 1718145300 | 34.41 | 0.3 | 0.88 | 34.13 | 34.57 | 33.78 | 929856 |
| 1718058900 | 34.11 | -0.17 | -0.50 | 34 | 34.66 | 33.46 | 1618678 |
| 1717799700 | 34.28 | 1.03 | 3.10 | 33.4 | 34.45 | 33.159999 | 1535148 |
| 1717713300 | 33.25 | -1.6 | -4.59 | 34 | 34 | 31.665 | 2252209 |
| 1717626900 | 34.85 | 1.42 | 4.25 | 33.57 | 35.04 | 33.439999 | 1619131 |
| 1717540500 | 33.43 | 0.17 | 0.51 | 32.979999 | 33.855 | 32.979999 | 713486 |
| 1717454100 | 33.259999 | 0.21 | 0.64 | 33.21 | 34.18 | 32.95 | 994407 |
| 1717194900 | 33.049999 | 0.94 | 2.93 | 32.4 | 33.145 | 32.03 | 1191200 |
| 1717108500 | 32.11 | -1.13 | -3.40 | 33.159999 | 33.45 | 31.58 | 932954 |
| 1717022100 | 33.24 | 0.44 | 1.34 | 32.46 | 33.73 | 32.07 | 647415 |
| 1716935700 | 32.799999 | -0.9 | -2.67 | 33.71 | 34.36 | 32.4 | 1100947 |
| 1716590100 | 33.7 | 0.52 | 1.57 | 33.27 | 33.7572 | 33.02 | 510827 |
| 1716503700 | 33.18 | -0.11 | -0.33 | 33.5 | 33.66 | 32.939999 | 472641 |
| 1716417300 | 33.29 | 0.6 | 1.84 | 32.79 | 33.5 | 32.79 | 478510 |
| 1716330900 | 32.689999 | -0.48 | -1.45 | 33.14 | 33.549999 | 32.689999 | 717116 |
| 1716244500 | 33.17 | 0.54 | 1.65 | 32.45 | 33.2 | 32.27 | 486509 |
| 1715985300 | 32.63 | 0.33 | 1.02 | 32.22 | 32.689999 | 31.88 | 710330 |
| 1715898900 | 32.299999 | 0.5 | 1.57 | 31.85 | 32.915 | 31.63 | 847507 |
| 1715812500 | 31.8 | 0.41 | 1.31 | 31.56 | 31.92 | 31.11 | 626196 |
| 1715726100 | 31.39 | -0.31 | -0.98 | 31.29 | 31.86 | 30.26 | 739825 |
| 1715639700 | 31.7 | 0 | 0.00 | 31.48 | 32.04 | 31.34 | 684679 |
| 1715380500 | 31.7 | 1.17 | 3.83 | 30.54 | 32.235 | 30.52 | 1188444 |
| 1715294100 | 30.53 | 0.61 | 2.04 | 30 | 30.64 | 29.625 | 677576 |
| 1715207700 | 29.92 | -0.23 | -0.76 | 30 | 30 | 28.04 | 1164057 |
| 1715121300 | 30.15 | -0.15 | -0.50 | 30.27 | 30.695 | 29.78 | 880025 |
| 1715034900 | 30.3 | 1.04 | 3.55 | 29.6 | 30.3 | 29.46 | 550812 |
| 1714775700 | 29.26 | -0.07 | -0.24 | 29.76 | 29.9 | 28.56 | 822917 |
| 1714689300 | 29.33 | 0.12 | 0.41 | 29.47 | 29.54 | 28.705 | 507012 |
| 1714602900 | 29.21 | 0.08 | 0.27 | 29.11 | 29.665 | 28.44 | 1061639 |
| 1714516500 | 29.13 | -0.09 | -0.31 | 29 | 29.99 | 28.76 | 656010 |
| 1714430100 | 29.22 | -0.31 | -1.05 | 29.55 | 29.68 | 29.155 | 769511 |
| 1714170900 | 29.53 | 0.12 | 0.41 | 29.56 | 29.82 | 29.16 | 412512 |
| 1714084500 | 29.41 | 0.5 | 1.73 | 28.12 | 29.455 | 28.12 | 1288856 |
| 1713998100 | 28.91 | 0.97 | 3.47 | 28.36 | 29.44 | 27.96 | 5947732 |
| 1713911700 | 27.94 | -2.1 | -6.99 | 27.99 | 28.65 | 27.2214 | 4450971 |
| 1713825300 | 30.04 | 1.43 | 5.00 | 28.83 | 30.04 | 28.83 | 599994 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
