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 | -1.425 | -3.87596899225 | 36.765 | 37.27 | 35.04 | 752901 | 35.66831778 | CS |
| 4 | -3.14 | -8.16008316008 | 38.48 | 39.515 | 35.04 | 544793 | 37.26589 | CS |
| 12 | 4.04 | 12.9073482428 | 31.3 | 39.515 | 30.65 | 595916 | 34.6107221 | CS |
| 26 | 6.01 | 20.4909648824 | 29.33 | 39.515 | 28.125 | 638739 | 32.03490084 | CS |
| 52 | 3.09 | 9.58139534884 | 32.25 | 39.515 | 26.9175 | 569075 | 30.96834389 | CS |
| 156 | -2.92 | -7.63199163617 | 38.26 | 41.62 | 24.81 | 608975 | 31.95720716 | CS |
| 260 | -15.79 | -30.8820653237 | 51.13 | 54.7 | 24.81 | 642682 | 36.67870964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 35.34 | -0.26 | -0.73 | 35.28 | 35.91 | 35.26 | 1209123 |
| 1734651600 | 35.6 | 0.41 | 1.17 | 35.155 | 35.75 | 35.04 | 801154 |
| 1734565200 | 35.19 | -0.73 | -2.03 | 36.01 | 36.04 | 35.12 | 574869 |
| 1734478800 | 35.92 | -0.75 | -2.05 | 36.51 | 36.67 | 35.73 | 606215 |
| 1734392400 | 36.67 | -0.08 | -0.22 | 36.765 | 37.27 | 36.56 | 573142 |
| 1734133200 | 36.75 | -0.19 | -0.51 | 36.77 | 36.91 | 36.5031 | 320010 |
| 1734046800 | 36.94 | 0.2 | 0.54 | 36.955 | 37.14 | 36.54 | 493673 |
| 1733960400 | 36.74 | -0.99 | -2.62 | 37.79 | 37.84 | 36.71 | 623101 |
| 1733874000 | 37.73 | -0.33 | -0.87 | 37.765 | 38.155 | 37.52 | 479732 |
| 1733787600 | 38.06 | 0.18 | 0.48 | 38.2 | 38.33 | 38.01 | 446095 |
| 1733528400 | 37.88 | -0.92 | -2.37 | 38.855 | 39.06 | 37.86 | 257276 |
| 1733442000 | 38.8 | -0.22 | -0.56 | 38.9775 | 39.11 | 38.67 | 297244 |
| 1733355600 | 39.02 | 0.3 | 0.77 | 38.69 | 39.15 | 38.5 | 318558 |
| 1733269200 | 38.72 | -0.67 | -1.70 | 39.305 | 39.305 | 38.575 | 478626 |
| 1733182800 | 39.39 | 1.28 | 3.36 | 38.06 | 39.515 | 37.86 | 807630 |
| 1732917840 | 38.11 | -0.15 | -0.39 | 38.22 | 38.35 | 38.01 | 258757 |
| 1732750800 | 38.26 | -0.17 | -0.44 | 38.33 | 38.65 | 38.08 | 497425 |
| 1732664400 | 38.43 | -0.34 | -0.88 | 38.4 | 38.75 | 38.22 | 512851 |
| 1732578000 | 38.77 | 0.47 | 1.23 | 38.48 | 39.07 | 38.48 | 795579 |
| 1732318800 | 38.3 | 0.21 | 0.55 | 38.1106 | 38.68 | 37.93 | 725680 |
| 1732232400 | 38.09 | 0.43 | 1.14 | 37.7488 | 38.42 | 37.45 | 901657 |
| 1732146000 | 37.66 | 0.41 | 1.10 | 37.58 | 38.16 | 37.02 | 1061011 |
| 1732059600 | 37.25 | 3.1 | 9.08 | 37.0301 | 39.21 | 36.7601 | 2333359 |
| 1731973200 | 34.15 | 0.23 | 0.68 | 33.92 | 34.38 | 33.74 | 907525 |
| 1731714000 | 33.92 | 0.1 | 0.30 | 34.065 | 34.24 | 33.84 | 767080 |
| 1731627600 | 33.82 | 0.45 | 1.35 | 33.49 | 33.84 | 33.369999 | 482795 |
| 1731541200 | 33.369999 | -0.41 | -1.21 | 33.75 | 33.825 | 33.09 | 411814 |
| 1731454800 | 33.78 | -0.2 | -0.59 | 33.72 | 34.04 | 33.67 | 414731 |
| 1731368400 | 33.98 | 0.43 | 1.28 | 33.67 | 34.29 | 33.15 | 396370 |
| 1731109200 | 33.549999 | 0.51 | 1.54 | 33.009999 | 33.629 | 32.89 | 446383 |
| 1731022800 | 33.04 | -0.2 | -0.60 | 33.155 | 33.43 | 32.81 | 531433 |
| 1730936400 | 33.24 | 0.21 | 0.64 | 33.74 | 34 | 33.13 | 791961 |
| 1730850000 | 33.03 | 0.42 | 1.29 | 32.415 | 33.049999 | 32.33 | 301494 |
| 1730763600 | 32.61 | 0.23 | 0.71 | 32.58 | 32.72 | 32.439999 | 398029 |
| 1730500800 | 32.38 | 0.31 | 0.97 | 32.189999 | 32.5 | 32.085 | 460090 |
| 1730414400 | 32.07 | -0.42 | -1.29 | 32.409999 | 32.479999 | 31.97 | 500359 |
| 1730328000 | 32.49 | -0.07 | -0.21 | 32.53 | 32.82 | 32.28 | 407676 |
| 1730241600 | 32.56 | -0.21 | -0.64 | 32.33 | 32.74 | 32.18 | 523972 |
| 1730155200 | 32.77 | 0.45 | 1.39 | 32.56 | 32.97 | 32.56 | 338310 |
| 1729896000 | 32.32 | -0.38 | -1.16 | 32.63 | 32.759999 | 32.31 | 421938 |
| 1729809600 | 32.7 | 0.28 | 0.86 | 32.4 | 32.77 | 32.4 | 357139 |
| 1729723200 | 32.42 | 0.11 | 0.34 | 32.17 | 32.57 | 32.159999 | 440396 |
| 1729636800 | 32.31 | -0.19 | -0.58 | 32.335 | 32.43 | 31.95 | 456322 |
| 1729550400 | 32.5 | -0.15 | -0.46 | 32.65 | 32.96 | 32.4 | 563368 |
| 1729291200 | 32.65 | 0.17 | 0.52 | 32.46 | 32.77 | 32.21 | 607960 |
| 1729204800 | 32.479999 | 0.2 | 0.62 | 32.189999 | 32.5 | 32.14 | 425741 |
| 1729118400 | 32.28 | 0.2 | 0.62 | 32.34 | 32.689999 | 32.18 | 549315 |
| 1729032000 | 32.08 | 0.1 | 0.31 | 31.94 | 32.509999 | 31.94 | 602867 |
| 1728945600 | 31.98 | 0.27 | 0.85 | 31.66 | 32.049999 | 31.46 | 471205 |
| 1728686400 | 31.71 | 0.68 | 2.19 | 31.09 | 31.72 | 31.09 | 415833 |
| 1728600000 | 31.03 | -0.16 | -0.51 | 30.8 | 31.14 | 30.65 | 827173 |
| 1728513600 | 31.19 | -0.35 | -1.11 | 31.56 | 31.755 | 31.14 | 907847 |
| 1728427200 | 31.54 | -0.09 | -0.28 | 31.6 | 31.765 | 31.18 | 524811 |
| 1728340800 | 31.63 | -0.2 | -0.63 | 31.7 | 31.875 | 31.14 | 675613 |
| 1728081600 | 31.83 | 0.01 | 0.03 | 32.03 | 32.299999 | 31.725 | 691998 |
| 1727995200 | 31.82 | 0.11 | 0.35 | 31.34 | 31.83 | 31.06 | 771204 |
| 1727908800 | 31.71 | 0.01 | 0.03 | 31.65 | 31.85 | 31.4 | 542939 |
| 1727822400 | 31.7 | -0.06 | -0.19 | 31.78 | 31.9 | 31.43 | 696090 |
| 1727735520 | 31.76 | 0.51 | 1.63 | 31.3 | 31.94 | 31.25 | 756509 |
| 1727476800 | 31.25 | 0.87 | 2.86 | 30.62 | 31.5 | 30.57 | 723768 |
| 1727390400 | 30.38 | 0.79 | 2.67 | 29.65 | 30.49 | 29.65 | 979266 |
| 1727304000 | 29.59 | -0.21 | -0.70 | 29.81 | 29.89 | 29.58 | 521212 |
| 1727217600 | 29.8 | 0.32 | 1.09 | 29.51 | 30.16 | 29.51 | 910423 |
| 1727131200 | 29.48 | 0.41 | 1.41 | 29.07 | 29.505 | 28.89 | 716370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
