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 | 1.06 | 3.11856428361 | 33.99 | 35.93 | 33.83 | 1169341 | 34.91851055 | CS |
| 4 | 3.05 | 9.53125 | 32 | 35.93 | 30.79 | 1184612 | 33.07534379 | CS |
| 12 | -2.07 | -5.57650862069 | 37.12 | 37.5 | 30.79 | 1368813 | 34.51427551 | CS |
| 26 | -15.45 | -30.5940594059 | 50.5 | 50.84 | 30.79 | 1318265 | 39.88537236 | CS |
| 52 | 0.39 | 1.12521638777 | 34.66 | 54.52 | 30.79 | 1779638 | 45.96071341 | CS |
| 156 | -15.46 | -30.6078004356 | 50.51 | 72.37 | 30.79 | 2042652 | 48.87169285 | CS |
| 260 | -1.88 | -5.09071215814 | 36.93 | 72.37 | 5.42 | 2566361 | 37.93947384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 35.05 | -0.76 | -2.12 | 35.91 | 35.92 | 34.7 | 1577775 |
| 1720824000 | 35.81 | 0.64 | 1.82 | 35.49 | 35.93 | 35.26 | 979217 |
| 1720737600 | 35.17 | 1.08 | 3.17 | 34.25 | 35.19 | 34.2 | 1609081 |
| 1720651200 | 34.09 | 0.1 | 0.29 | 34.05 | 34.187 | 33.87 | 753934 |
| 1720564800 | 33.99 | -0.03 | -0.09 | 33.99 | 34.08 | 33.83 | 926696 |
| 1720478400 | 34.02 | 0.63 | 1.89 | 33.39 | 34.16 | 33.35 | 966842 |
| 1720219200 | 33.39 | 0.06 | 0.18 | 33.24 | 33.39 | 33.06 | 682272 |
| 1720040640 | 33.33 | -0.1 | -0.30 | 33.6 | 33.77 | 33.229999 | 374682 |
| 1719960000 | 33.43 | -0.49 | -1.44 | 33.98 | 34 | 33.064999 | 1123841 |
| 1719873600 | 33.92 | 1.46 | 4.50 | 33.03 | 34.07 | 32.97 | 1462956 |
| 1719614400 | 32.46 | 0 | 0.00 | 32.46 | 32.46 | 32.46 | 0 |
| 1719528000 | 32.46 | 0.15 | 0.46 | 32.259999 | 32.479999 | 32.09 | 969949 |
| 1719441600 | 32.31 | 0.41 | 1.29 | 31.9 | 32.4 | 31.78 | 1369798 |
| 1719355200 | 31.9 | 0.39 | 1.24 | 32.14 | 32.439999 | 31.76 | 1868450 |
| 1719268800 | 31.51 | 0.21 | 0.67 | 31.5 | 31.935 | 31.11 | 1097036 |
| 1719009600 | 31.3 | 0.35 | 1.13 | 30.8 | 31.84 | 30.79 | 1897427 |
| 1718923200 | 30.95 | -0.78 | -2.46 | 31.77 | 31.84 | 30.91 | 1759831 |
| 1718750400 | 31.73 | -0.27 | -0.84 | 32 | 32.24 | 31.59 | 718620 |
| 1718664000 | 32 | 0.3 | 0.95 | 32.74 | 32.92 | 31.88 | 1576095 |
| 1718404800 | 31.7 | -0.48 | -1.49 | 31.96 | 32.11 | 31.42 | 1233271 |
| 1718318400 | 32.18 | -0.44 | -1.35 | 32.56 | 32.59 | 31.65 | 1309110 |
| 1718232000 | 32.619999 | -0.22 | -0.67 | 32.84 | 32.96 | 32.6 | 604009 |
| 1718145600 | 32.84 | -0.67 | -2.00 | 33.54 | 33.59 | 32.68 | 1326851 |
| 1718059200 | 33.509999 | -0.39 | -1.15 | 33.66 | 33.86 | 33.509999 | 633066 |
| 1717800000 | 33.9 | -0.06 | -0.18 | 33.75 | 33.975 | 33.7033 | 510704 |
| 1717713600 | 33.96 | -0.01 | -0.03 | 33.97 | 34.31 | 33.92 | 592104 |
| 1717627200 | 33.97 | 0.13 | 0.38 | 33.71 | 34.21 | 33.66 | 1674754 |
| 1717540800 | 33.84 | -0.57 | -1.66 | 34.12 | 34.25 | 33.6696 | 933618 |
| 1717454400 | 34.41 | -0.14 | -0.41 | 34.75 | 34.75 | 34.3 | 1227026 |
| 1717195200 | 34.55 | 0.7 | 2.07 | 33.88 | 34.58 | 33.83 | 1560937 |
| 1717108800 | 33.85 | -0.33 | -0.97 | 33.4 | 34.26 | 32.95 | 2630621 |
| 1717022400 | 34.18 | -0.07 | -0.20 | 34.04 | 34.31 | 33.88 | 2168891 |
| 1716936000 | 34.25 | -0.38 | -1.10 | 34.6 | 34.8756 | 33.755 | 1240278 |
| 1716590400 | 34.63 | -0.17 | -0.49 | 35 | 35 | 34.54 | 990150 |
| 1716504000 | 34.8 | -0.13 | -0.37 | 34.87 | 34.87 | 34.5 | 722389 |
| 1716417600 | 34.93 | -0.22 | -0.63 | 35.24 | 35.29 | 34.83 | 933908 |
| 1716331200 | 35.15 | -0.58 | -1.62 | 35.53 | 35.57 | 34.97 | 884861 |
| 1716244800 | 35.73 | -0.22 | -0.61 | 36.06 | 36.2104 | 35.4 | 916784 |
| 1715985600 | 35.95 | -0.2 | -0.55 | 36.48 | 36.48 | 35.9 | 597548 |
| 1715899200 | 36.15 | 0 | 0.00 | 36 | 36.32 | 35.51 | 841077 |
| 1715812800 | 36.15 | -0.05 | -0.14 | 36.36 | 36.5 | 35.83 | 720458 |
| 1715726400 | 36.2 | 0.44 | 1.23 | 36.2 | 36.24 | 35.69 | 630641 |
| 1715640000 | 35.76 | -0.36 | -1.00 | 36.24 | 36.91 | 35.53 | 1535403 |
| 1715380800 | 36.12 | -0.12 | -0.33 | 36.5 | 36.545 | 35.92 | 758678 |
| 1715294400 | 36.24 | -0.47 | -1.28 | 36.6 | 36.7082 | 36.02 | 1333331 |
| 1715208000 | 36.71 | -0.25 | -0.68 | 36.74 | 36.89 | 36.55 | 1292199 |
| 1715121600 | 36.96 | 1.23 | 3.44 | 35.83 | 37 | 35.75 | 3011378 |
| 1715035200 | 35.73 | 0.05 | 0.14 | 36.33 | 36.33 | 35.6857 | 863180 |
| 1714776000 | 35.68 | 0.58 | 1.65 | 35.31 | 35.85 | 35.12 | 943477 |
| 1714689600 | 35.1 | -0.15 | -0.43 | 35.53 | 35.6 | 35.1 | 808279 |
| 1714603200 | 35.25 | -0.23 | -0.65 | 35.28 | 35.54 | 35.03 | 1396170 |
| 1714516800 | 35.48 | -0.35 | -0.98 | 35.53 | 35.77 | 34.92 | 1893541 |
| 1714430400 | 35.83 | 0.29 | 0.82 | 35.94 | 36.25 | 35.578 | 1156904 |
| 1714171200 | 35.54 | 0.73 | 2.10 | 34.82 | 35.62 | 34.7001 | 1853143 |
| 1714084800 | 34.81 | -0.59 | -1.67 | 35 | 35.0366 | 34.3 | 2464881 |
| 1713998400 | 35.4 | -1.11 | -3.04 | 36.27 | 36.48 | 34.78 | 4546953 |
| 1713912000 | 36.51 | -1.45 | -3.82 | 37.12 | 37.5 | 36.22 | 6198468 |
| 1713825600 | 37.96 | -0.57 | -1.48 | 38.6 | 38.7 | 37.84 | 1569596 |
| 1713566400 | 38.53 | 0.7 | 1.85 | 37.59 | 38.655 | 37.38 | 2273554 |
| 1713480000 | 37.83 | -0.04 | -0.11 | 37.95 | 38.28 | 37.73 | 1701427 |
| 1713393600 | 37.87 | -1.06 | -2.72 | 38.25 | 39.05 | 37.85 | 3737375 |
| 1713307200 | 38.93 | -0.4 | -1.02 | 38.75 | 39.61 | 38.22 | 3497344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
