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 | -1.13 | -3.09673883256 | 36.49 | 38 | 34 | 6696 | 35.47798274 | CS |
| 4 | -3.71 | -9.49577681085 | 39.07 | 40.52 | 34 | 6290 | 37.060408 | CS |
| 12 | 1.76 | 5.2380952381 | 33.6 | 41.45 | 32.64 | 4982 | 36.5102309 | CS |
| 26 | 1.89 | 5.64684792351 | 33.47 | 43.8476 | 32.38 | 6385 | 36.85176952 | CS |
| 52 | 2.06 | 6.18618618619 | 33.3 | 43.8476 | 28.5801 | 6250 | 34.62977412 | CS |
| 156 | -5.09 | -12.5834363412 | 40.45 | 44.5 | 28.5801 | 7721 | 36.34906651 | CS |
| 260 | 0.77 | 2.22607690084 | 34.59 | 47.5 | 24.33 | 10065 | 36.54579933 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 35.36 | 0.48 | 1.38 | 35.21 | 35.85 | 34.38 | 2343 |
| 1741905600 | 34.88 | -0.72 | -2.02 | 35.57 | 35.6 | 34 | 1802 |
| 1741819200 | 35.6 | 0.5 | 1.42 | 35.18 | 36.8 | 34.98 | 8734 |
| 1741732800 | 35.1 | -0.3 | -0.85 | 35.85 | 36.2 | 34.98 | 8144 |
| 1741646400 | 35.4 | -0.98 | -2.69 | 36.37 | 37.5 | 35.4 | 10470 |
| 1741390800 | 36.38 | -0.11 | -0.30 | 36.49 | 38 | 36.38 | 4330 |
| 1741304400 | 36.49 | 0.04 | 0.11 | 36.44 | 37.3413 | 34.98 | 6489 |
| 1741218000 | 36.45 | -0.28 | -0.76 | 36.73 | 36.9 | 36.2 | 5303 |
| 1741131600 | 36.73 | -0.23 | -0.62 | 37.22 | 37.33 | 36.36 | 4384 |
| 1741045200 | 36.96 | -0.3 | -0.81 | 37.83 | 38.75 | 36.56 | 8727 |
| 1740786000 | 37.26 | -0.06 | -0.16 | 36.76 | 37.45 | 36.76 | 2046 |
| 1740699600 | 37.32 | 0.12 | 0.32 | 37.26 | 38.39 | 36.9 | 4461 |
| 1740613200 | 37.2 | -0.07 | -0.19 | 38.01 | 38.01 | 36.4 | 10206 |
| 1740526800 | 37.27 | -0.52 | -1.38 | 37.94 | 38.8 | 37.27 | 7900 |
| 1740440400 | 37.79 | -0.27 | -0.71 | 38.09 | 38.41 | 37.5 | 12253 |
| 1740181200 | 38.06 | -0.54 | -1.40 | 39.08 | 39.08 | 38.06 | 1398 |
| 1740094800 | 38.6 | -0.3 | -0.77 | 38.56 | 40.06 | 38.56 | 3068 |
| 1740008400 | 38.9 | -0.53 | -1.34 | 38.92 | 39.3 | 38.28 | 3903 |
| 1739922000 | 39.43 | 0.21 | 0.54 | 38.35 | 39.818 | 38.1701 | 4947 |
| 1739576400 | 39.22 | -0.72 | -1.80 | 39.07 | 40.52 | 37.5 | 10944 |
| 1739490000 | 39.94 | 2.35 | 6.25 | 37.64 | 41.45 | 37.1949 | 7413 |
| 1739403600 | 37.59 | -0.11 | -0.29 | 37.41 | 38.35 | 36.12 | 4051 |
| 1739317200 | 37.7 | -0.65 | -1.69 | 37.8 | 39.4 | 37.2 | 9203 |
| 1739230800 | 38.35 | 1.9 | 5.21 | 36.34 | 38.35 | 36.34 | 5358 |
| 1738971600 | 36.45 | -0.39 | -1.06 | 36.8 | 36.8 | 36.45 | 4822 |
| 1738885200 | 36.84 | 0.34 | 0.93 | 36.1 | 37.11 | 36.1 | 1805 |
| 1738798800 | 36.5 | 0.55 | 1.53 | 36.08 | 36.83 | 36.08 | 2960 |
| 1738712400 | 35.95 | -0.08 | -0.22 | 36.04 | 36.15 | 34.9875 | 11546 |
| 1738626000 | 36.03 | -0.54 | -1.48 | 35.87 | 36.28 | 35.46 | 3506 |
| 1738366800 | 36.57 | 0.31 | 0.85 | 35.65 | 36.57 | 35.65 | 2461 |
| 1738280400 | 36.26 | -0.06 | -0.17 | 35.86 | 36.89 | 35.86 | 3050 |
| 1738194000 | 36.32 | 0.2 | 0.55 | 35.7 | 36.32 | 35.7 | 4188 |
| 1738107600 | 36.12 | 0.27 | 0.75 | 35.87 | 36.5 | 35.87 | 4264 |
| 1738021200 | 35.85 | 0.1 | 0.28 | 36 | 36.77 | 35.8 | 8284 |
| 1737762000 | 35.75 | 0.97 | 2.79 | 35.79 | 36.6 | 35.75 | 5327 |
| 1737675600 | 34.78 | 0 | 0.00 | 34.78 | 34.78 | 34.78 | 0 |
| 1737589200 | 34.78 | -0.75 | -2.11 | 35.64 | 35.64 | 34.78 | 8912 |
| 1737502800 | 35.53 | -0.65 | -1.80 | 35.83 | 37.9 | 35.52 | 3568 |
| 1737157200 | 36.18 | 0.92 | 2.61 | 35.45 | 36.19 | 35.11 | 5983 |
| 1737070800 | 35.26 | 0.02 | 0.06 | 35.69 | 36.15 | 34.25 | 6235 |
| 1736984400 | 35.24 | 0.74 | 2.14 | 35.28 | 35.89 | 35.08 | 2620 |
| 1736898000 | 34.5 | -0.41 | -1.17 | 34.91 | 35.42 | 34.445 | 7632 |
| 1736811600 | 34.91 | 0.57 | 1.67 | 33.89 | 35.1 | 32.759999 | 5236 |
| 1736552400 | 34.3363 | -0.86 | -2.45 | 34.23 | 34.3363 | 32.64 | 3034 |
| 1736379600 | 35.2 | -0.15 | -0.42 | 35.35 | 35.505 | 34.4 | 3508 |
| 1736293200 | 35.35 | 0.03 | 0.08 | 35.32 | 35.35 | 34.64 | 929 |
| 1736206800 | 35.32 | 0.14 | 0.40 | 35.4 | 35.4 | 35.0048 | 1800 |
| 1735947600 | 35.18 | 0.2 | 0.57 | 35.84 | 35.84 | 34.9 | 2346 |
| 1735861200 | 34.9801 | 0.72 | 2.10 | 34.77 | 35.1 | 34.77 | 1892 |
| 1735688400 | 34.2595 | -1.1 | -3.11 | 35.12 | 35.35 | 34.2595 | 905 |
| 1735602000 | 35.36 | 0.37 | 1.06 | 36.2 | 36.2 | 35.06 | 1762 |
| 1735342800 | 34.99 | -0.37 | -1.05 | 34.5 | 35.36 | 34.5 | 929 |
| 1735256400 | 35.36 | 0 | 0.00 | 34.94 | 36.345 | 34.94 | 916 |
| 1735077840 | 35.36 | -0.45 | -1.26 | 35.88 | 35.88 | 35.36 | 1562 |
| 1734997200 | 35.81 | 0.36 | 1.02 | 34.57 | 35.8805 | 34.57 | 3219 |
| 1734738000 | 35.45 | 0.44 | 1.26 | 33.662 | 35.45 | 33.662 | 5695 |
| 1734651600 | 35.01 | -0.75 | -2.10 | 34.98 | 35.49 | 33.98 | 5547 |
| 1734565200 | 35.76 | -0.92 | -2.51 | 38.4684 | 38.4684 | 35.76 | 5417 |
| 1734478800 | 36.68 | -0.06 | -0.16 | 35.84 | 36.68 | 35.7 | 2096 |
| 1734392400 | 36.74 | -0.59 | -1.58 | 35.798 | 36.76 | 35.798 | 1286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
