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 | -1.69 | -4.94296577947 | 34.19 | 34.535 | 31.5 | 100054 | 33.04881052 | CS |
| 4 | -4.31 | -11.7087747895 | 36.81 | 39.22 | 31.5 | 127195 | 36.24815203 | CS |
| 12 | -4.12 | -11.2506826871 | 36.62 | 39.22 | 28.987 | 109558 | 35.36007723 | CS |
| 26 | -7.22 | -18.1772406848 | 39.72 | 44.16 | 28.987 | 74935 | 36.69928097 | CS |
| 52 | -7 | -17.7215189873 | 39.5 | 44.455 | 28.987 | 76611 | 37.74520932 | CS |
| 156 | -13.35 | -29.1166848419 | 45.85 | 54.7 | 28.987 | 75509 | 41.02533667 | CS |
| 260 | -0.5 | -1.51515151515 | 33 | 54.7 | 12.61 | 77042 | 35.22678996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 32.5 | -0.27 | -0.82 | 32.67 | 33.38 | 32.32 | 66353 |
| 1740526800 | 32.77 | -0.09 | -0.27 | 32.88 | 33.304 | 32.47 | 88962 |
| 1740440400 | 32.86 | 0.06 | 0.18 | 33.1 | 33.223999 | 32.61 | 73705 |
| 1740181200 | 32.799999 | -1.05 | -3.10 | 34.21 | 34.21 | 32.79 | 135416 |
| 1740094800 | 33.85 | -0.53 | -1.54 | 34.19 | 34.535 | 33.189999 | 135833 |
| 1740008400 | 34.38 | -0.29 | -0.84 | 34.05 | 34.715 | 34.05 | 90163 |
| 1739922000 | 34.67 | 0 | 0.00 | 34.86 | 34.86 | 34.25 | 98777 |
| 1739576400 | 34.67 | -0.98 | -2.75 | 35.97 | 36 | 34.65 | 105622 |
| 1739490000 | 35.65 | -0.53 | -1.46 | 36.55 | 36.55 | 35.64 | 74006 |
| 1739403600 | 36.18 | -1.78 | -4.69 | 37.4 | 37.4 | 36.11 | 156263 |
| 1739317200 | 37.96 | -0.79 | -2.04 | 38.71 | 38.71 | 37.3358 | 200645 |
| 1739230800 | 38.75 | 0.98 | 2.59 | 37.85 | 39.22 | 37.44 | 152641 |
| 1738971600 | 37.77 | -0.04 | -0.11 | 37.81 | 38.86 | 36.89 | 329154 |
| 1738885200 | 37.81 | 0.09 | 0.24 | 37.81 | 38.2 | 37.31 | 118176 |
| 1738798800 | 37.72 | 0.05 | 0.13 | 37.77 | 37.95 | 37.43 | 93756 |
| 1738712400 | 37.67 | 0.85 | 2.31 | 36.67 | 37.81 | 36.3 | 96013 |
| 1738626000 | 36.82 | -1.09 | -2.88 | 37.29 | 37.775 | 36.5 | 109498 |
| 1738366800 | 37.91 | 0.76 | 2.05 | 37.22 | 38.435 | 37.22 | 178143 |
| 1738280400 | 37.15 | 0.49 | 1.34 | 36.81 | 37.37 | 36.81 | 113580 |
| 1738194000 | 36.66 | 0.54 | 1.50 | 36.01 | 36.85 | 35.8658 | 91067 |
| 1738107600 | 36.12 | 1.09 | 3.11 | 34.9 | 36.83 | 34.75 | 132534 |
| 1738021200 | 35.03 | -0.09 | -0.26 | 35.13 | 35.4 | 34.89 | 81005 |
| 1737762000 | 35.12 | 0.88 | 2.57 | 34.13 | 35.24 | 34.13 | 116015 |
| 1737675600 | 34.24 | 0 | 0.00 | 34.24 | 34.24 | 34.24 | 0 |
| 1737589200 | 34.24 | 0.56 | 1.66 | 33.79 | 34.52 | 33.34 | 133042 |
| 1737502800 | 33.68 | 0.52 | 1.57 | 33.24 | 33.95 | 33.15 | 96214 |
| 1737157200 | 33.159999 | 0.21 | 0.64 | 33.35 | 33.49 | 33.0101 | 93368 |
| 1737070800 | 32.95 | -0.1 | -0.30 | 32.7 | 33.28 | 32.619999 | 119906 |
| 1736984400 | 33.049999 | 1.51 | 4.79 | 32.25 | 33.439999 | 32.11 | 196762 |
| 1736898000 | 31.54 | 1.16 | 3.82 | 30.66 | 32.07 | 30.66 | 201344 |
| 1736811600 | 30.38 | -0.87 | -2.78 | 30.67 | 30.77 | 28.987 | 244415 |
| 1736552400 | 31.25 | -4.05 | -11.47 | 32.74 | 33.189999 | 30.17 | 292183 |
| 1736379600 | 35.3 | 0.06 | 0.17 | 34.8 | 35.7339 | 34.67 | 108928 |
| 1736293200 | 35.24 | -0.9 | -2.49 | 36.41 | 36.45 | 35.09 | 61988 |
| 1736206800 | 36.14 | -0.92 | -2.48 | 37.06 | 37.52 | 36.07 | 87256 |
| 1735947600 | 37.06 | 0.67 | 1.84 | 36.54 | 37.28 | 36.055 | 73583 |
| 1735861200 | 36.39 | -1.19 | -3.17 | 37.77 | 37.77 | 36.01 | 88660 |
| 1735688400 | 37.58 | 0.27 | 0.72 | 37.66 | 38.125 | 36.8 | 105096 |
| 1735602000 | 37.31 | 0.31 | 0.84 | 37.03 | 37.52 | 36.48 | 47770 |
| 1735342800 | 37 | -0.12 | -0.32 | 36.77 | 37.31 | 36.55 | 61294 |
| 1735256400 | 37.12 | 0.25 | 0.68 | 36.51 | 37.21 | 36.3449 | 33167 |
| 1735077840 | 36.87 | 0.57 | 1.57 | 36.62 | 36.9 | 36.3 | 26521 |
| 1734997200 | 36.3 | -0.11 | -0.30 | 36.2 | 36.9 | 36.0725 | 83296 |
| 1734738000 | 36.41 | -0.38 | -1.03 | 36.38 | 37.1444 | 36.295 | 191025 |
| 1734651600 | 36.79 | 0.42 | 1.15 | 36.63 | 37.18 | 36.11 | 93832 |
| 1734565200 | 36.37 | -1.26 | -3.35 | 38.09 | 38.29 | 35.77 | 64376 |
| 1734478800 | 37.63 | 0.37 | 0.99 | 37.18 | 38 | 37.18 | 75250 |
| 1734392400 | 37.26 | 0.91 | 2.50 | 36.5 | 37.5685 | 36.325 | 67249 |
| 1734133200 | 36.35 | -0.32 | -0.87 | 36.6 | 36.6 | 35.89 | 74280 |
| 1734046800 | 36.67 | -0.46 | -1.24 | 37.18 | 37.6 | 36.36 | 58871 |
| 1733960400 | 37.13 | -0.18 | -0.48 | 37.69 | 37.86 | 37.08 | 40710 |
| 1733874000 | 37.31 | 0.56 | 1.52 | 36.86 | 37.5268 | 36.31 | 76848 |
| 1733787600 | 36.75 | 0.57 | 1.58 | 36.1 | 37.85 | 36.1 | 77445 |
| 1733528400 | 36.18 | 0.04 | 0.11 | 36.14 | 36.5299 | 35.95 | 56242 |
| 1733442000 | 36.14 | -0.44 | -1.20 | 36.62 | 36.83 | 35.99 | 47892 |
| 1733355600 | 36.58 | -0.31 | -0.84 | 36.91 | 37.46 | 35.78 | 122021 |
| 1733269200 | 36.89 | -0.51 | -1.36 | 37.11 | 37.45 | 36.6055 | 51203 |
| 1733182800 | 37.4 | 1.02 | 2.80 | 36.28 | 37.52 | 36.22 | 60582 |
| 1732917840 | 36.38 | -0.25 | -0.68 | 36.66 | 37 | 36.38 | 26009 |
| 1732750800 | 36.63 | -0.05 | -0.14 | 36.9 | 37.3 | 36.62 | 46998 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
