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 | -1.14 | -3.06040268456 | 37.25 | 37.95 | 35.41 | 337170 | 37.10200081 | CS |
| 4 | -0.135 | -0.372465167609 | 36.245 | 37.95 | 34.6215 | 496183 | 36.39150026 | CS |
| 12 | -2.39 | -6.20779220779 | 38.5 | 38.96 | 34.6215 | 376897 | 36.62018167 | CS |
| 26 | 2.17 | 6.39363582793 | 33.94 | 38.96 | 30.57 | 321923 | 35.58992511 | CS |
| 52 | 4.5 | 14.2360012654 | 31.61 | 38.96 | 30.57 | 308914 | 34.60313155 | CS |
| 156 | -11.9 | -24.7865028119 | 48.01 | 52.52 | 25.83 | 334359 | 36.52744548 | CS |
| 260 | 4.36 | 13.7322834646 | 31.75 | 57.54 | 13.24 | 363380 | 35.50479689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 35.43 | -1.44 | -3.91 | 36.52 | 36.6782 | 35.4 | 336379 |
| 1736379600 | 36.87 | 0.68 | 1.88 | 36.12 | 36.93 | 35.9 | 206049 |
| 1736293200 | 36.19 | -0.92 | -2.48 | 37.14 | 37.34 | 36.08 | 335669 |
| 1736206800 | 37.11 | -0.6 | -1.59 | 37.83 | 37.9496 | 37.05 | 245989 |
| 1735947600 | 37.71 | 0.65 | 1.75 | 37.19 | 37.95 | 37.12 | 575707 |
| 1735861200 | 37.06 | -0.03 | -0.08 | 37.26 | 37.41 | 36.8 | 674569 |
| 1735688400 | 37.09 | 0.63 | 1.73 | 36.64 | 37.1 | 36.46 | 382070 |
| 1735602000 | 36.46 | -0.78 | -2.09 | 36.98 | 37.14 | 36.3101 | 407941 |
| 1735342800 | 37.24 | -0.17 | -0.45 | 37.44 | 37.77 | 37.06 | 314149 |
| 1735256400 | 37.41 | 0.61 | 1.66 | 36.8 | 37.45 | 36.71 | 233808 |
| 1735077840 | 36.8 | 0.31 | 0.85 | 36.13 | 36.9898 | 36 | 243105 |
| 1734997200 | 36.49 | -0.77 | -2.07 | 37.27 | 37.37 | 36.27 | 484216 |
| 1734738000 | 37.26 | 1.74 | 4.90 | 35.37 | 37.77 | 35.365 | 1302413 |
| 1734651600 | 35.52 | 0.83 | 2.39 | 34.76 | 35.96 | 34.6215 | 593241 |
| 1734565200 | 34.69 | -0.76 | -2.14 | 35.65 | 36.09 | 34.6865 | 1046521 |
| 1734478800 | 35.45 | -0.22 | -0.62 | 35.66 | 35.77 | 35.19 | 968159 |
| 1734392400 | 35.67 | -0.28 | -0.78 | 35.84 | 36.49 | 35.66 | 294637 |
| 1734133200 | 35.95 | -0.22 | -0.61 | 36.3 | 36.435 | 35.613 | 241234 |
| 1734046800 | 36.17 | -0.02 | -0.06 | 36.08 | 36.47 | 36 | 210628 |
| 1733960400 | 36.19 | 0.38 | 1.06 | 35.82 | 36.585 | 35.82 | 298564 |
| 1733874000 | 35.81 | -0.51 | -1.40 | 35.76 | 36.45 | 35.7 | 409280 |
| 1733787600 | 36.32 | 0.72 | 2.02 | 34.58 | 36.42 | 34.5309 | 864624 |
| 1733528400 | 35.6 | -0.2 | -0.56 | 35.97 | 36.1753 | 35.45 | 253708 |
| 1733442000 | 35.8 | -0.2 | -0.56 | 35.82 | 36.34 | 35.61 | 247512 |
| 1733355600 | 36 | 0.15 | 0.42 | 35.95 | 36.28 | 35.74 | 207312 |
| 1733269200 | 35.85 | -0.54 | -1.48 | 36.38 | 36.67 | 35.85 | 291103 |
| 1733182800 | 36.39 | 0.12 | 0.33 | 36.25 | 36.49 | 35.92 | 268823 |
| 1732917840 | 36.27 | -0.4 | -1.09 | 36.63 | 36.63 | 36.2 | 134259 |
| 1732750800 | 36.67 | 0.88 | 2.46 | 35.99 | 36.7 | 35.94 | 282122 |
| 1732664400 | 35.79 | 0.49 | 1.39 | 35.32 | 35.89 | 35.1006 | 431298 |
| 1732578000 | 35.3 | -0.28 | -0.79 | 35.75 | 36.3 | 35.22 | 457111 |
| 1732318800 | 35.58 | -1.14 | -3.10 | 36.8 | 36.98 | 35.26 | 733274 |
| 1732232400 | 36.72 | -0.45 | -1.21 | 37.38 | 37.38 | 36.66 | 332446 |
| 1732146000 | 37.17 | 0.67 | 1.84 | 36.66 | 37.22 | 36.48 | 310203 |
| 1732059600 | 36.5 | -0.14 | -0.38 | 36.6 | 36.79 | 36.22 | 249360 |
| 1731973200 | 36.64 | 0.07 | 0.19 | 36.73 | 37.1 | 36.616 | 316537 |
| 1731714000 | 36.57 | -0.46 | -1.24 | 36.96 | 37.13 | 36.4002 | 266277 |
| 1731627600 | 37.03 | 1.24 | 3.46 | 36.05 | 37.065 | 35.82 | 406288 |
| 1731541200 | 35.79 | -0.39 | -1.08 | 36.18 | 36.2613 | 35.66 | 356984 |
| 1731454800 | 36.18 | -0.31 | -0.85 | 36.52 | 36.6713 | 35.55 | 281037 |
| 1731368400 | 36.49 | -0.22 | -0.60 | 37.15 | 37.4301 | 36.41 | 294161 |
| 1731109200 | 36.71 | -0.84 | -2.24 | 37.55 | 37.85 | 36.68 | 439801 |
| 1731022800 | 37.55 | -0.66 | -1.73 | 38.24 | 38.2885 | 37.5101 | 233597 |
| 1730936400 | 38.21 | 1.72 | 4.71 | 37.21 | 38.33 | 37.18 | 629340 |
| 1730850000 | 36.49 | 0.38 | 1.05 | 36.05 | 36.57 | 36 | 174328 |
| 1730763600 | 36.11 | -1.32 | -3.53 | 36.6 | 37.14 | 35.96 | 322459 |
| 1730500800 | 37.43 | 0.38 | 1.03 | 37.34 | 37.8 | 37.14 | 313540 |
| 1730414400 | 37.05 | -0.24 | -0.64 | 37.17 | 37.4399 | 36.92 | 203109 |
| 1730328000 | 37.29 | -0.3 | -0.80 | 37.65 | 37.9389 | 37.16 | 165499 |
| 1730241600 | 37.59 | -0.4 | -1.05 | 38 | 38.27 | 37.59 | 193595 |
| 1730155200 | 37.99 | -0.39 | -1.02 | 38.45 | 38.73 | 37.89 | 373048 |
| 1729896000 | 38.38 | 0.02 | 0.05 | 38.36 | 38.7099 | 38.065 | 433327 |
| 1729809600 | 38.36 | 0.71 | 1.89 | 37.66 | 38.5 | 37.56 | 533465 |
| 1729723200 | 37.65 | -0.26 | -0.69 | 37.95 | 38.1 | 37.3 | 293356 |
| 1729636800 | 37.91 | 0.08 | 0.21 | 37.84 | 38.11 | 37.7201 | 146758 |
| 1729550400 | 37.83 | -0.86 | -2.22 | 38.59 | 38.7 | 37.76 | 394102 |
| 1729291200 | 38.69 | 0.28 | 0.73 | 38.5 | 38.96 | 38.48 | 270903 |
| 1729204800 | 38.41 | 0.69 | 1.83 | 38 | 38.45 | 37.7701 | 435272 |
| 1729118400 | 37.72 | 1.05 | 2.86 | 36.95 | 37.97 | 36.66 | 461303 |
| 1729032000 | 36.67 | 0.56 | 1.55 | 36.26 | 36.85 | 36.19 | 300059 |
| 1728945600 | 36.11 | 0.74 | 2.09 | 35.7 | 36.2 | 35.485 | 319919 |
| 1728686400 | 35.37 | 0.17 | 0.48 | 34.99 | 35.7 | 34.99 | 209145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
