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 | -2.52 | -6.40243902439 | 39.36 | 39.66 | 36.8 | 170017 | 38.0819908 | CS |
| 4 | 4.86 | 15.1969981238 | 31.98 | 40.24 | 31.37 | 289683 | 36.95271285 | CS |
| 12 | 2.19 | 6.32034632035 | 34.65 | 40.24 | 30.46 | 306559 | 34.73422528 | CS |
| 26 | 4.48 | 13.8442521632 | 32.36 | 40.28 | 30.46 | 236482 | 35.41098705 | CS |
| 52 | 2.15 | 6.1977515134 | 34.69 | 40.28 | 29.185 | 246774 | 34.94017154 | CS |
| 156 | 14.47 | 64.6848457756 | 22.37 | 40.28 | 16.58 | 174126 | 29.61190927 | CS |
| 260 | 21.84 | 145.6 | 15 | 40.28 | 14.16 | 171513 | 29.00806888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 36.84 | -0.29 | -0.78 | 37.23 | 37.4 | 36.74 | 135702 |
| 1738712400 | 37.13 | -0.23 | -0.62 | 37.48 | 37.85 | 37.09 | 206501 |
| 1738626000 | 37.36 | -1.19 | -3.09 | 37.79 | 38.79 | 37.32 | 206772 |
| 1738366800 | 38.55 | -0.78 | -1.98 | 39.365 | 39.4255 | 38.53 | 120327 |
| 1738280400 | 39.33 | 0.65 | 1.68 | 38.91 | 39.6 | 38.91 | 154305 |
| 1738194000 | 38.68 | -0.68 | -1.73 | 39.36 | 39.66 | 38.66 | 162182 |
| 1738107600 | 39.36 | -0.48 | -1.20 | 39.67 | 40.24 | 38.945 | 264594 |
| 1738021200 | 39.84 | 0.34 | 0.86 | 38.75 | 39.96 | 38.35 | 358239 |
| 1737762000 | 39.5 | 0.11 | 0.28 | 38.48 | 39.76 | 37.9 | 422240 |
| 1737675600 | 39.39 | 0 | 0.00 | 39.39 | 39.39 | 39.39 | 0 |
| 1737589200 | 39.39 | 0.46 | 1.18 | 39.29 | 39.6 | 38.74 | 288385 |
| 1737502800 | 38.93 | 0.74 | 1.94 | 38.76 | 40.04 | 38.33 | 640365 |
| 1737157200 | 38.19 | 2.16 | 6.00 | 36.35 | 38.45 | 36.29 | 359333 |
| 1737070800 | 36.03 | 1.58 | 4.59 | 35.13 | 36.31 | 34.516 | 344437 |
| 1736984400 | 34.45 | 1.37 | 4.14 | 33.509999 | 34.88 | 33.244999 | 190785 |
| 1736898000 | 33.08 | 1.1 | 3.44 | 32.009999 | 33.15 | 31.77 | 535355 |
| 1736811600 | 31.98 | -0.07 | -0.22 | 31.66 | 32.225 | 31.37 | 290094 |
| 1736552400 | 32.049999 | -0.29 | -0.90 | 31.93 | 32.185 | 31.56 | 183838 |
| 1736379600 | 32.34 | 0.17 | 0.53 | 31.98 | 32.63 | 31.8925 | 196863 |
| 1736293200 | 32.17 | -0.28 | -0.86 | 32.655 | 32.67 | 31.62 | 209138 |
| 1736206800 | 32.45 | -0.13 | -0.40 | 32.689999 | 32.72 | 32.155 | 172080 |
| 1735947600 | 32.58 | 0.33 | 1.02 | 32.22 | 32.61 | 32.04 | 128524 |
| 1735861200 | 32.25 | -0.05 | -0.15 | 32.74 | 32.83 | 31.77 | 313900 |
| 1735688400 | 32.299999 | 0.23 | 0.72 | 32.27 | 32.58 | 31.88 | 289564 |
| 1735602000 | 32.07 | 0.02 | 0.06 | 31.67 | 32.36 | 31.43 | 236062 |
| 1735342800 | 32.049999 | 0.44 | 1.39 | 31.4 | 32.08 | 30.86 | 360465 |
| 1735256400 | 31.61 | -0.69 | -2.14 | 32.189999 | 32.38 | 31.39 | 478238 |
| 1735077840 | 32.299999 | -0.21 | -0.65 | 32.619999 | 32.81 | 32.119999 | 224114 |
| 1734997200 | 32.509999 | -1.44 | -4.24 | 34.08 | 34.47 | 32.2592 | 486115 |
| 1734738000 | 33.95 | -1.8 | -5.03 | 34.99 | 35.66 | 33.86 | 608099 |
| 1734651600 | 35.75 | -0.55 | -1.52 | 36.32 | 36.89 | 35.14 | 283646 |
| 1734565200 | 36.3 | 0.58 | 1.62 | 36.36 | 37.21 | 35.67 | 554318 |
| 1734478800 | 35.72 | -0.66 | -1.81 | 36.13 | 36.6 | 35.135 | 316010 |
| 1734392400 | 36.38 | 1.1 | 3.12 | 35.17 | 36.42 | 34.8 | 267631 |
| 1734133200 | 35.28 | -0.5 | -1.40 | 35.7 | 35.99 | 34.9 | 294847 |
| 1734046800 | 35.78 | 0.1 | 0.28 | 35.77 | 36.77 | 35.44 | 250932 |
| 1733960400 | 35.68 | 0.67 | 1.91 | 35.21 | 35.76 | 35.11 | 265026 |
| 1733874000 | 35.01 | -0.27 | -0.77 | 35.18 | 35.39 | 34.31 | 208877 |
| 1733787600 | 35.28 | -0.25 | -0.70 | 35.59 | 36.07 | 35.0799 | 233368 |
| 1733528400 | 35.53 | -0.3 | -0.84 | 35.93 | 36.44 | 34.98 | 553583 |
| 1733442000 | 35.83 | 0.69 | 1.96 | 35.2 | 36.48 | 34.87 | 446705 |
| 1733355600 | 35.14 | 0.45 | 1.30 | 34.42 | 35.5 | 34.42 | 305939 |
| 1733269200 | 34.69 | 0.49 | 1.43 | 34.17 | 34.9 | 33.76 | 411972 |
| 1733182800 | 34.2 | 0.81 | 2.43 | 33.45 | 34.47 | 33.049999 | 353961 |
| 1732917840 | 33.39 | -0.06 | -0.18 | 33.49 | 33.87 | 33.31 | 164693 |
| 1732750800 | 33.45 | -0.1 | -0.30 | 33.47 | 33.75 | 33.009999 | 287416 |
| 1732664400 | 33.549999 | -0.05 | -0.15 | 33.39 | 33.84 | 33.1433 | 247775 |
| 1732578000 | 33.6 | 0.12 | 0.36 | 33.96 | 34.1 | 33.369999 | 209260 |
| 1732318800 | 33.479999 | 0.68 | 2.07 | 32.799999 | 33.52 | 32.6601 | 259417 |
| 1732232400 | 32.799999 | 0.37 | 1.14 | 32.5 | 33.119999 | 32.28 | 316484 |
| 1732146000 | 32.43 | 0.48 | 1.50 | 31.74 | 32.46 | 31.55 | 307848 |
| 1732059600 | 31.95 | 0.95 | 3.06 | 30.88 | 32.06 | 30.46 | 349173 |
| 1731973200 | 31 | -1.52 | -4.67 | 32.049999 | 32.45 | 30.9135 | 395952 |
| 1731714000 | 32.52 | -0.98 | -2.93 | 33.63 | 33.92 | 32.2901 | 368982 |
| 1731627600 | 33.5 | 0.17 | 0.51 | 33.32 | 33.73 | 33.0904 | 242536 |
| 1731541200 | 33.33 | -1.12 | -3.25 | 34.65 | 34.835 | 33.31 | 226921 |
| 1731454800 | 34.45 | -0.38 | -1.09 | 34.46 | 35.09 | 33.69 | 232904 |
| 1731368400 | 34.83 | -0.1 | -0.29 | 36.01 | 36.01 | 34.79 | 193364 |
| 1731109200 | 34.93 | 0.93 | 2.74 | 34.12 | 35.19 | 33.83 | 234631 |
| 1731022800 | 34 | -3.15 | -8.48 | 34.74 | 38.28 | 32.64 | 502517 |
| 1730936400 | 37.15 | 1.79 | 5.06 | 37.38 | 39.17 | 36.9 | 290468 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
