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 | -1.365 | -3.57329842932 | 38.2 | 38.43 | 35.53 | 728728 | 37.03128086 | CS |
| 4 | -2.725 | -6.88827098079 | 39.56 | 40.91 | 35.53 | 684225 | 38.59683402 | CS |
| 12 | 2.225 | 6.42877780988 | 34.61 | 40.91 | 33.85 | 642243 | 37.0974038 | CS |
| 26 | 9.775 | 36.1234294161 | 27.06 | 40.91 | 27.06 | 711329 | 34.08593282 | CS |
| 52 | 9.455 | 34.5325054785 | 27.38 | 40.91 | 24.92 | 737832 | 30.52814026 | CS |
| 156 | 13.625 | 58.703145196 | 23.21 | 40.91 | 16.56 | 805057 | 24.98445094 | CS |
| 260 | 17.905 | 94.5853143159 | 18.93 | 40.91 | 8.79 | 912070 | 22.43006257 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 36.02 | 0.26 | 0.73 | 36.29 | 36.54 | 35.86 | 645425 |
| 1734565200 | 35.76 | -1.76 | -4.69 | 37.39 | 37.645 | 35.53 | 896144 |
| 1734478800 | 37.52 | -0.76 | -1.99 | 37.91 | 38.02 | 37.305 | 951363 |
| 1734392400 | 38.28 | 0.25 | 0.66 | 37.87 | 38.32 | 37.81 | 711085 |
| 1734133200 | 38.03 | -0.07 | -0.18 | 38.2 | 38.43 | 37.95 | 439625 |
| 1734046800 | 38.1 | -0.12 | -0.31 | 38.65 | 38.77 | 37.87 | 569573 |
| 1733960400 | 38.22 | 0.42 | 1.11 | 38.17 | 38.43 | 37.88 | 912805 |
| 1733874000 | 37.8 | -0.75 | -1.95 | 38.015 | 38.34 | 37.36 | 809109 |
| 1733787600 | 38.55 | -0.42 | -1.08 | 38.99 | 39.39 | 38.48 | 541821 |
| 1733528400 | 38.97 | -0.36 | -0.92 | 39.35 | 39.46 | 38.78 | 488711 |
| 1733442000 | 39.33 | 0.04 | 0.10 | 39.29 | 39.545 | 39.05 | 652412 |
| 1733355600 | 39.29 | 0.09 | 0.23 | 39.175 | 39.37 | 38.7 | 564774 |
| 1733269200 | 39.2 | -0.16 | -0.41 | 39.63 | 39.73 | 38.96 | 689798 |
| 1733182800 | 39.36 | -0.54 | -1.35 | 39.9 | 39.9 | 39.31 | 1374585 |
| 1732917840 | 39.9 | -0.26 | -0.65 | 40.33 | 40.52 | 39.84 | 274873 |
| 1732750800 | 40.16 | -0.34 | -0.84 | 40.77 | 40.91 | 40.05 | 349675 |
| 1732664400 | 40.5 | 0.17 | 0.42 | 40.09 | 40.55 | 39.81 | 602317 |
| 1732578000 | 40.33 | 0.42 | 1.05 | 40.14 | 40.78 | 40.14 | 1021060 |
| 1732318800 | 39.91 | 0.53 | 1.35 | 39.56 | 39.965 | 39.55 | 505128 |
| 1732232400 | 39.38 | 0.55 | 1.42 | 39.235 | 39.64 | 39.13 | 446966 |
| 1732146000 | 38.83 | -0.13 | -0.33 | 39.09 | 39.21 | 38.57 | 544701 |
| 1732059600 | 38.96 | 0.01 | 0.03 | 38.55 | 39.09 | 38.34 | 576372 |
| 1731973200 | 38.95 | 0 | 0.00 | 39 | 39.225 | 38.885 | 545791 |
| 1731714000 | 38.95 | -0.1 | -0.26 | 39.41 | 39.41 | 38.62 | 475356 |
| 1731627600 | 39.05 | -0.21 | -0.53 | 39.475 | 39.495 | 38.74 | 686661 |
| 1731541200 | 39.26 | -0.34 | -0.86 | 39.55 | 39.7399 | 39.24 | 706266 |
| 1731454800 | 39.6 | -0.39 | -0.98 | 39.87 | 40.29 | 39.49 | 606998 |
| 1731368400 | 39.99 | 1.17 | 3.01 | 39.39 | 40.21 | 39.34 | 618418 |
| 1731109200 | 38.82 | 0.3 | 0.78 | 38.75 | 39.055 | 38.6 | 572255 |
| 1731022800 | 38.52 | -1.17 | -2.95 | 39.0775 | 39.325 | 38.48 | 1046926 |
| 1730936400 | 39.69 | 3.86 | 10.77 | 38.67 | 39.81 | 38.24 | 1088361 |
| 1730850000 | 35.83 | 0.08 | 0.22 | 35.71 | 36.15 | 35.59 | 639877 |
| 1730763600 | 35.75 | -0.17 | -0.47 | 35.98 | 36.3599 | 35.6537 | 800536 |
| 1730500800 | 35.92 | 1.52 | 4.42 | 34.68 | 36.95 | 34.68 | 1063767 |
| 1730414400 | 34.4 | -0.66 | -1.88 | 34.81 | 35.03 | 34.36 | 781330 |
| 1730328000 | 35.06 | 0.38 | 1.10 | 34.8 | 35.47 | 34.8 | 328044 |
| 1730241600 | 34.68 | -0.07 | -0.20 | 34.57 | 34.905 | 34.535 | 610427 |
| 1730155200 | 34.75 | 0.48 | 1.40 | 34.45 | 35.025 | 34.45 | 644438 |
| 1729896000 | 34.27 | -0.56 | -1.61 | 34.99 | 35.02 | 34.1 | 380864 |
| 1729809600 | 34.83 | -0.27 | -0.77 | 35.28 | 35.28 | 34.59 | 461169 |
| 1729723200 | 35.1 | -0.15 | -0.43 | 35.06 | 35.245 | 34.83 | 547297 |
| 1729636800 | 35.25 | 0.02 | 0.06 | 35.2 | 35.35 | 34.9335 | 648262 |
| 1729550400 | 35.23 | -0.84 | -2.33 | 36.02 | 36.135 | 35.169 | 691257 |
| 1729291200 | 36.07 | -0.44 | -1.21 | 36.57 | 36.57 | 36.05 | 489641 |
| 1729204800 | 36.51 | 0.25 | 0.69 | 36.47 | 36.65 | 36.225 | 413542 |
| 1729118400 | 36.26 | 0.45 | 1.26 | 35.94 | 36.3999 | 35.91 | 403932 |
| 1729032000 | 35.81 | 0.42 | 1.19 | 35.39 | 36.3384 | 35.39 | 457988 |
| 1728945600 | 35.39 | 0.39 | 1.11 | 35.02 | 35.435 | 34.87 | 406255 |
| 1728686400 | 35 | 0.76 | 2.22 | 34.52 | 35.13 | 34.45 | 649621 |
| 1728600000 | 34.24 | -0.11 | -0.32 | 34.42 | 34.51 | 34.05 | 824786 |
| 1728513600 | 34.35 | 0.21 | 0.62 | 33.91 | 34.6 | 33.91 | 821347 |
| 1728427200 | 34.14 | 0.14 | 0.41 | 34.24 | 34.24 | 33.99 | 825554 |
| 1728340800 | 34 | -0.97 | -2.77 | 34.79 | 34.8 | 33.85 | 657548 |
| 1728081600 | 34.97 | 0.57 | 1.66 | 34.99 | 35.19 | 34.87 | 517110 |
| 1727995200 | 34.4 | -0.23 | -0.66 | 34.44 | 34.675 | 34.19 | 434039 |
| 1727908800 | 34.63 | 0.27 | 0.79 | 34.164 | 34.72 | 34.164 | 441184 |
| 1727822400 | 34.36 | -0.74 | -2.11 | 34.72 | 34.9275 | 34.21 | 480659 |
| 1727735520 | 35.1 | 0.84 | 2.45 | 34.19 | 35.11 | 33.925 | 748325 |
| 1727476800 | 34.26 | -0.2 | -0.58 | 34.61 | 34.78 | 34.12 | 808188 |
| 1727390400 | 34.46 | -0.06 | -0.17 | 34.74 | 34.91 | 34.45 | 528353 |
| 1727304000 | 34.52 | -0.15 | -0.43 | 34.75 | 34.75 | 34.405 | 756266 |
| 1727217600 | 34.67 | -0.46 | -1.31 | 34.97 | 35.15 | 34.595 | 575496 |
| 1727131200 | 35.13 | -0.22 | -0.62 | 35.31 | 35.63 | 35.08 | 888401 |
| 1726872000 | 35.35 | -0.07 | -0.20 | 35.19 | 35.56 | 35.17 | 2583088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
