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 | 0.04 | 0.119688809096 | 33.42 | 34.6 | 32.55 | 1752444 | 33.21099731 | CS |
| 4 | -7.2 | -17.7078209543 | 40.66 | 40.98 | 32.55 | 2524241 | 35.70736931 | CS |
| 12 | -3.34 | -9.07608695652 | 36.8 | 43.49 | 32.55 | 2196282 | 38.08638344 | CS |
| 26 | -2.45 | -6.82261208577 | 35.91 | 43.49 | 32.55 | 2080288 | 37.9372435 | CS |
| 52 | -16.84 | -33.4791252485 | 50.3 | 51.12 | 32.55 | 2176914 | 40.40102747 | CS |
| 156 | -30.97 | -48.0676703399 | 64.43 | 87.59 | 32.55 | 1747561 | 53.8179939 | CS |
| 260 | 5.51 | 19.7137745975 | 27.95 | 87.59 | 10.25 | 1641626 | 52.87231845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 33.46 | 0.12 | 0.36 | 33.189999 | 34.1318 | 33.13 | 1443899 |
| 1735256400 | 33.34 | -0.36 | -1.07 | 33.52 | 33.65 | 33.049999 | 872418 |
| 1735077840 | 33.7 | 0.32 | 0.96 | 33.63 | 33.88 | 32.9868 | 483583 |
| 1734997200 | 33.38 | 0.32 | 0.97 | 33.14 | 33.49 | 32.549999 | 1577147 |
| 1734738000 | 33.06 | -0.57 | -1.69 | 33.42 | 34.6 | 33.06 | 4076627 |
| 1734651600 | 33.63 | -0.06 | -0.18 | 33.87 | 34.82 | 32.83 | 3442037 |
| 1734565200 | 33.69 | -1.63 | -4.61 | 35.08 | 35.6 | 33.65 | 2904296 |
| 1734478800 | 35.32 | 1.42 | 4.19 | 33.33 | 35.54 | 32.9 | 3224548 |
| 1734392400 | 33.9 | -1.18 | -3.36 | 34.57 | 34.76 | 33.6 | 1912816 |
| 1734133200 | 35.08 | -0.41 | -1.16 | 34.97 | 35.16 | 34.25 | 1491734 |
| 1734046800 | 35.49 | -1.79 | -4.80 | 37.5 | 37.625 | 35.27 | 1279663 |
| 1733960400 | 37.28 | 0.3 | 0.81 | 37.13 | 37.41 | 36.7 | 1980787 |
| 1733874000 | 36.98 | 0.74 | 2.04 | 36.21 | 37.99 | 36.02 | 2723881 |
| 1733787600 | 36.24 | 0.29 | 0.81 | 36.37 | 37.68 | 36.22 | 3770614 |
| 1733528400 | 35.95 | 0.38 | 1.07 | 35.59 | 36.01 | 34.87 | 2052430 |
| 1733442000 | 35.57 | -0.97 | -2.65 | 36.63 | 37.26 | 35.51 | 2125421 |
| 1733355600 | 36.54 | -0.93 | -2.48 | 37.31 | 37.435 | 35.12 | 4665190 |
| 1733269200 | 37.47 | -2.26 | -5.69 | 40 | 40.32 | 36.18 | 6446399 |
| 1733182800 | 39.73 | -0.8 | -1.97 | 40.56 | 40.705 | 39.04 | 2186636 |
| 1732917840 | 40.53 | 0.01 | 0.02 | 40.66 | 40.98 | 40.3 | 744361 |
| 1732750800 | 40.52 | -0.59 | -1.44 | 41.41 | 42.285 | 40.43 | 1033123 |
| 1732664400 | 41.11 | 1.07 | 2.67 | 40.4 | 41.465 | 39.81 | 2257394 |
| 1732578000 | 40.04 | -0.09 | -0.22 | 40.57 | 41.28 | 39.86 | 2925637 |
| 1732318800 | 40.13 | -1.03 | -2.50 | 40.93 | 41.035 | 39.97 | 2463156 |
| 1732232400 | 41.16 | -0.62 | -1.48 | 41.47 | 41.675 | 41.03 | 2173915 |
| 1732146000 | 41.78 | -0.02 | -0.05 | 41.7 | 42.16 | 41.21 | 2627010 |
| 1732059600 | 41.8 | -0.69 | -1.62 | 41.65 | 42.1 | 41.03 | 1204419 |
| 1731973200 | 42.49 | -0.56 | -1.30 | 42.8 | 43.49 | 42.26 | 2362739 |
| 1731714000 | 43.05 | 1.97 | 4.80 | 41.35 | 43.27 | 41.345 | 3703016 |
| 1731627600 | 41.08 | -0.92 | -2.19 | 42.2 | 42.33 | 40.99 | 1695502 |
| 1731541200 | 42 | -0.66 | -1.55 | 42.64 | 42.91 | 41.72 | 1417604 |
| 1731454800 | 42.66 | -0.04 | -0.09 | 42.34 | 42.865 | 42.03 | 2121524 |
| 1731368400 | 42.7 | 2.02 | 4.97 | 41.11 | 43.32 | 40.995 | 2572041 |
| 1731109200 | 40.68 | 0.33 | 0.82 | 39.87 | 40.88 | 39.77 | 1910503 |
| 1731022800 | 40.35 | 0.97 | 2.46 | 39.4 | 40.41 | 38.81 | 2034033 |
| 1730936400 | 39.38 | -0.65 | -1.62 | 39.01 | 39.93 | 36.08 | 4207234 |
| 1730850000 | 40.03 | 0.23 | 0.58 | 39.55 | 40.18 | 39.22 | 2360030 |
| 1730763600 | 39.8 | 0.4 | 1.02 | 39.69 | 40.39 | 39.59 | 1681155 |
| 1730500800 | 39.4 | 0.29 | 0.74 | 39.5 | 40.42 | 39.11 | 1571952 |
| 1730414400 | 39.11 | -0.75 | -1.88 | 39.65 | 39.89 | 39.11 | 1258677 |
| 1730328000 | 39.86 | 0.8 | 2.05 | 39.15 | 41 | 38.8 | 2599700 |
| 1730241600 | 39.06 | -0.41 | -1.04 | 39.5 | 39.72 | 39.05 | 1546515 |
| 1730155200 | 39.47 | 0.36 | 0.92 | 39.03 | 40.07 | 38.91 | 1825014 |
| 1729896000 | 39.11 | 1.35 | 3.58 | 38.42 | 40.12 | 38.13 | 2307411 |
| 1729809600 | 37.76 | -0.49 | -1.28 | 36.4 | 39.33 | 36.4 | 3872268 |
| 1729723200 | 38.25 | -0.31 | -0.80 | 38.43 | 38.84 | 37.96 | 2628735 |
| 1729636800 | 38.56 | 0.37 | 0.97 | 38.29 | 38.81 | 38 | 1871512 |
| 1729550400 | 38.19 | -0.13 | -0.34 | 38.32 | 38.59 | 37.63 | 1309019 |
| 1729291200 | 38.32 | 1.11 | 2.98 | 37.3 | 38.43 | 36.69 | 2125521 |
| 1729204800 | 37.21 | 0.97 | 2.68 | 36.44 | 37.26 | 35.822 | 1956317 |
| 1729118400 | 36.24 | 1.12 | 3.19 | 35.37 | 36.45 | 35.22 | 2284989 |
| 1729032000 | 35.12 | -1.62 | -4.41 | 36.2 | 36.37 | 35.07 | 2016867 |
| 1728945600 | 36.74 | -0.24 | -0.65 | 37 | 37 | 36.03 | 1502028 |
| 1728686400 | 36.98 | 0.96 | 2.67 | 35.95 | 37.13 | 35.95 | 1141286 |
| 1728600000 | 36.02 | -0.23 | -0.63 | 36.02 | 36.625 | 35.845 | 1737998 |
| 1728513600 | 36.25 | -0.32 | -0.88 | 36.65 | 36.95 | 36.18 | 1460939 |
| 1728427200 | 36.57 | -0.88 | -2.35 | 36.85 | 37.4 | 36.54 | 1196940 |
| 1728340800 | 37.45 | 0.51 | 1.38 | 36.23 | 37.58 | 35.96 | 1516159 |
| 1728081600 | 36.94 | 0.83 | 2.30 | 36.8 | 37.13 | 36.5869 | 943902 |
| 1727995200 | 36.11 | -0.18 | -0.50 | 36.11 | 36.24 | 35.17 | 998158 |
| 1727908800 | 36.29 | -0.32 | -0.87 | 36.59 | 36.66 | 35.69 | 1204231 |
| 1727822400 | 36.61 | -0.55 | -1.48 | 37.01 | 37.27 | 36.37 | 1221821 |
| 1727736000 | 37.16 | -0.6 | -1.59 | 37.76 | 37.76 | 36.85 | 1236238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
