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 | 1.73 | 5.00144550448 | 34.59 | 37.91 | 34.2224 | 6841558 | 36.41314046 | DR |
| 4 | 4.1 | 12.7250155183 | 32.22 | 37.91 | 31.715 | 5253892 | 35.0063681 | DR |
| 12 | 3.07 | 9.23308270677 | 33.25 | 37.91 | 31.715 | 4451953 | 34.41976693 | DR |
| 26 | -4.04 | -10.0099108028 | 40.36 | 44.67 | 31.715 | 4833414 | 37.13559409 | DR |
| 52 | -5.09 | -12.2917169766 | 41.41 | 45.925 | 31.715 | 4187738 | 38.96961963 | DR |
| 156 | -8.05 | -18.1428893396 | 44.37 | 46.97 | 28.465 | 4448388 | 37.78696309 | DR |
| 260 | -8.11 | -18.2534323655 | 44.43 | 46.97 | 28.465 | 4440055 | 38.31843574 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230800 | 36.47 | 0.43 | 1.19 | 36.37 | 36.905 | 36.35 | 4539290 |
| 1738971600 | 36.04 | -0.34 | -0.93 | 36.49 | 36.52 | 35.97 | 5352519 |
| 1738885200 | 36.38 | -1.32 | -3.50 | 37.52 | 37.61 | 36.37 | 7167110 |
| 1738798800 | 37.7 | 2.86 | 8.21 | 37.06 | 37.91 | 37.03 | 10192630 |
| 1738712400 | 34.84 | -0.06 | -0.17 | 34.59 | 34.975 | 34.2224 | 7120140 |
| 1738626000 | 34.9 | -0.37 | -1.05 | 34.87 | 35.2 | 34.58 | 3279375 |
| 1738366800 | 35.27 | -0.09 | -0.25 | 35.19 | 35.52 | 35.055 | 5066275 |
| 1738280400 | 35.36 | 0.3 | 0.86 | 35.07 | 35.585 | 34.92 | 4973613 |
| 1738194000 | 35.06 | -0.04 | -0.11 | 34.95 | 35.25 | 34.935 | 6057253 |
| 1738107600 | 35.1 | -0.4 | -1.13 | 35.51 | 35.585 | 34.83 | 4512938 |
| 1738021200 | 35.5 | 1.23 | 3.59 | 34.83 | 35.5 | 34.83 | 6443773 |
| 1737762000 | 34.27 | 0.84 | 2.51 | 34.01 | 34.31 | 33.95 | 3148288 |
| 1737675600 | 33.43 | 0 | 0.00 | 33.43 | 33.43 | 33.43 | 0 |
| 1737589200 | 33.43 | -0.35 | -1.04 | 33.64 | 33.73 | 33.409999 | 3431580 |
| 1737502800 | 33.78 | 0.35 | 1.05 | 33.57 | 33.79 | 33.53 | 4101935 |
| 1737157200 | 33.43 | -0.01 | -0.03 | 33.6 | 33.605 | 33.25 | 3930507 |
| 1737070800 | 33.439999 | 0.64 | 1.95 | 32.82 | 33.509999 | 32.72 | 4534947 |
| 1736984400 | 32.799999 | 0.72 | 2.24 | 32.79 | 32.92 | 32.509999 | 4782275 |
| 1736898000 | 32.08 | -0.62 | -1.90 | 32.22 | 32.28 | 31.715 | 6251400 |
| 1736811600 | 32.7 | -0.39 | -1.18 | 32.74 | 32.86 | 32.549999 | 4673721 |
| 1736552400 | 33.09 | -0.66 | -1.96 | 33.259999 | 33.395 | 33.005 | 3842837 |
| 1736379600 | 33.75 | -0.34 | -1.00 | 33.71 | 33.92 | 33.395 | 2708967 |
| 1736293200 | 34.09 | 0.13 | 0.38 | 33.97 | 34.46 | 33.97 | 3031026 |
| 1736206800 | 33.96 | 0.49 | 1.46 | 33.54 | 34.12 | 33.424999 | 3322028 |
| 1735947600 | 33.47 | -0.48 | -1.41 | 33.98 | 33.98 | 33.415 | 2902367 |
| 1735861200 | 33.95 | 0.13 | 0.38 | 33.93 | 34.19 | 33.835 | 1998883 |
| 1735688400 | 33.82 | 0.17 | 0.51 | 33.83 | 34.02 | 33.63 | 2413777 |
| 1735602000 | 33.65 | -0.43 | -1.26 | 34.08 | 34.08 | 33.549999 | 5079706 |
| 1735342800 | 34.08 | -0.04 | -0.12 | 33.97 | 34.17 | 33.87 | 3174409 |
| 1735256400 | 34.12 | 0.09 | 0.26 | 34.01 | 34.15 | 33.89 | 1991884 |
| 1735077840 | 34.03 | -0.03 | -0.09 | 33.86 | 34.21 | 33.84 | 1383078 |
| 1734997200 | 34.06 | 0.46 | 1.37 | 33.86 | 34.11 | 33.63 | 3228798 |
| 1734738000 | 33.6 | 0.17 | 0.51 | 33.14 | 33.87 | 33.04 | 6812843 |
| 1734651600 | 33.43 | -0.26 | -0.77 | 33.61 | 33.7 | 33.39 | 3306516 |
| 1734565200 | 33.69 | -0.54 | -1.58 | 34.11 | 34.3401 | 33.69 | 3074572 |
| 1734478800 | 34.23 | 0.65 | 1.94 | 34.12 | 34.555 | 34.03 | 4546237 |
| 1734392400 | 33.58 | -0.37 | -1.09 | 33.68 | 33.97 | 33.58 | 4915547 |
| 1734133200 | 33.95 | -0.22 | -0.64 | 34.02 | 34.08 | 33.7536 | 3390985 |
| 1734046800 | 34.17 | -0.28 | -0.81 | 34.27 | 34.4335 | 34.08 | 3384203 |
| 1733960400 | 34.45 | -0.76 | -2.16 | 34.81 | 34.9775 | 34.42 | 3953406 |
| 1733874000 | 35.21 | -0.78 | -2.17 | 35.88 | 35.9 | 35.18 | 5383046 |
| 1733787600 | 35.99 | 1.42 | 4.11 | 34.91 | 36.285 | 34.91 | 7252528 |
| 1733528400 | 34.57 | 0.04 | 0.12 | 34.6 | 34.8 | 34.43 | 3702748 |
| 1733442000 | 34.53 | 0.13 | 0.38 | 34.42 | 34.56 | 34.2145 | 4508954 |
| 1733355600 | 34.4 | -0.5 | -1.43 | 34.77 | 34.77 | 34.4 | 4494085 |
| 1733269200 | 34.9 | 0.59 | 1.72 | 34.7 | 35.085 | 34.58 | 5911008 |
| 1733182800 | 34.31 | 0.18 | 0.53 | 34.23 | 34.33 | 33.965 | 3144990 |
| 1732917840 | 34.13 | -0.2 | -0.58 | 34.05 | 34.2 | 33.89 | 2051795 |
| 1732750800 | 34.33 | 0.31 | 0.91 | 34.19 | 34.47 | 34.185 | 2958772 |
| 1732664400 | 34.02 | -0.13 | -0.38 | 34.23 | 34.29 | 33.855 | 4194532 |
| 1732578000 | 34.15 | 0.19 | 0.56 | 34.02 | 34.25 | 34.02 | 4121545 |
| 1732318800 | 33.96 | 0.26 | 0.77 | 33.83 | 34.15 | 33.76 | 4173241 |
| 1732232400 | 33.7 | 0.35 | 1.05 | 33.4 | 33.7 | 33.174999 | 7029959 |
| 1732146000 | 33.35 | -0.11 | -0.33 | 33.4 | 33.53 | 33.189999 | 7518564 |
| 1732059600 | 33.46 | -0.23 | -0.68 | 33.28 | 33.6 | 33.229999 | 8988100 |
| 1731973200 | 33.69 | 0.34 | 1.02 | 33.29 | 33.79 | 33.25 | 8801481 |
| 1731714000 | 33.35 | -1.04 | -3.02 | 33.24 | 33.5 | 32.825 | 13747688 |
| 1731627600 | 34.39 | -0.72 | -2.05 | 35.39 | 35.46 | 34.36 | 7027824 |
| 1731541200 | 35.11 | -0.41 | -1.15 | 35.17 | 35.29 | 34.81 | 7295989 |
| 1731454800 | 35.52 | -0.83 | -2.28 | 35.5 | 35.63 | 35.25 | 7245737 |
| 1731368400 | 36.35 | 0.06 | 0.17 | 36.55 | 36.74 | 36.315 | 5009792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
