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 | -3.44 | -9.50538822879 | 36.19 | 36.45 | 32.69 | 1242058 | 34.42683012 | CS |
| 4 | -0.07 | -0.213284582572 | 32.82 | 37.3 | 32.65 | 1113999 | 34.72286841 | CS |
| 12 | -3.71 | -10.1755348327 | 36.46 | 37.4626 | 30.01 | 1358332 | 33.94238849 | CS |
| 26 | -7.66 | -18.9557040337 | 40.41 | 40.84 | 29.46 | 1459728 | 33.66117149 | CS |
| 52 | -3.1 | -8.64714086471 | 35.85 | 44.11 | 29.46 | 1375764 | 36.0546546 | CS |
| 156 | 4.71 | 16.7974322397 | 28.04 | 54.59 | 27.71 | 1327251 | 39.19901116 | CS |
| 260 | -8.34 | -20.2969092237 | 41.09 | 54.59 | 12.4 | 1560357 | 31.5267117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 32.75 | -0.17 | -0.52 | 32.68 | 33.15 | 32.509999 | 1094192 |
| 1738107600 | 32.92 | -0.97 | -2.86 | 34.02 | 34.05 | 32.689999 | 1083099 |
| 1738021200 | 33.89 | -0.83 | -2.39 | 34.61 | 34.84 | 33.695 | 1363980 |
| 1737762000 | 34.72 | -0.96 | -2.69 | 35.18 | 35.68 | 34.58 | 828293 |
| 1737675600 | 35.68 | 0 | 0.00 | 35.68 | 35.68 | 35.68 | 0 |
| 1737589200 | 35.68 | -0.7 | -1.92 | 36.19 | 36.45 | 35.615 | 1692860 |
| 1737502800 | 36.38 | 0 | 0.00 | 36.21 | 36.5 | 35.34 | 1110264 |
| 1737157200 | 36.38 | -0.32 | -0.87 | 37.01 | 37.3 | 36.34 | 1009345 |
| 1737070800 | 36.7 | 0.02 | 0.05 | 36.26 | 36.935 | 35.7723 | 946014 |
| 1736984400 | 36.68 | 1.24 | 3.50 | 35.04 | 36.78 | 34.8 | 1055886 |
| 1736898000 | 35.44 | 0.19 | 0.54 | 35.09 | 35.95 | 34.915 | 1452125 |
| 1736811600 | 35.25 | 0.99 | 2.89 | 34.59 | 35.55 | 34.451 | 1343543 |
| 1736552400 | 34.26 | 1.47 | 4.48 | 33.775 | 34.53 | 33.58 | 1570347 |
| 1736379600 | 32.79 | -0.67 | -2.00 | 33.08 | 33.189999 | 32.68 | 874504 |
| 1736293200 | 33.46 | 0.4 | 1.21 | 33.335 | 33.595 | 32.845 | 990359 |
| 1736206800 | 33.06 | -0.07 | -0.21 | 33.5908 | 33.83 | 32.86 | 925354 |
| 1735947600 | 33.13 | 0.01 | 0.03 | 33.409999 | 33.409999 | 32.65 | 777910 |
| 1735861200 | 33.119999 | 1.1 | 3.44 | 32.82 | 33.63 | 32.78 | 800107 |
| 1735688400 | 32.02 | 0.62 | 1.97 | 31.53 | 32.46 | 31.53 | 786828 |
| 1735602000 | 31.4 | 0.64 | 2.08 | 30.775 | 31.8 | 30.335 | 827821 |
| 1735342800 | 30.76 | -0.13 | -0.42 | 30.845 | 31.29 | 30.45 | 816221 |
| 1735256400 | 30.89 | 0.17 | 0.55 | 30.66 | 31.0132 | 30.255 | 697822 |
| 1735077840 | 30.72 | 0.22 | 0.72 | 30.49 | 30.8 | 30.01 | 403730 |
| 1734997200 | 30.5 | 0.05 | 0.16 | 30.32 | 30.64 | 30.15 | 1080669 |
| 1734738000 | 30.45 | 0.15 | 0.50 | 30.18 | 30.89 | 30.08 | 5739960 |
| 1734651600 | 30.3 | -0.31 | -1.01 | 31.19 | 31.52 | 30.1 | 1736481 |
| 1734565200 | 30.61 | -2.03 | -6.22 | 32.85 | 32.9 | 30.25 | 2087195 |
| 1734478800 | 32.64 | -0.34 | -1.03 | 32.28 | 32.89 | 31.8 | 1787491 |
| 1734392400 | 32.979999 | -0.61 | -1.82 | 33.33 | 33.66 | 32.509999 | 1317337 |
| 1734133200 | 33.59 | -0.24 | -0.71 | 33.665 | 33.95 | 33.28 | 921042 |
| 1734046800 | 33.83 | -0.62 | -1.80 | 34.01 | 34.24 | 33.32 | 1326374 |
| 1733960400 | 34.45 | 0.56 | 1.65 | 34.125 | 34.82 | 33.61 | 1286654 |
| 1733874000 | 33.89 | -0.17 | -0.50 | 34.27 | 34.44 | 33.6 | 964525 |
| 1733787600 | 34.06 | 0.82 | 2.47 | 33.73 | 34.47 | 33.5099 | 909335 |
| 1733528400 | 33.24 | -1.55 | -4.46 | 34.31 | 34.31 | 32.555 | 1301182 |
| 1733442000 | 34.79 | -0.28 | -0.80 | 35.37 | 35.81 | 34.665 | 1035220 |
| 1733355600 | 35.07 | -0.18 | -0.51 | 35.3 | 35.8226 | 34.76 | 1511415 |
| 1733269200 | 35.25 | 0.07 | 0.20 | 35.69 | 35.75 | 34.64 | 1506702 |
| 1733182800 | 35.18 | 0.55 | 1.59 | 34.9 | 35.65 | 34.5 | 1612106 |
| 1732917840 | 34.63 | -0.23 | -0.66 | 35.21 | 35.26 | 34.56 | 623144 |
| 1732750800 | 34.86 | 0.46 | 1.34 | 34.5 | 35.46 | 34.5 | 1054512 |
| 1732664400 | 34.4 | -0.87 | -2.47 | 35 | 35.09 | 34.18 | 1275565 |
| 1732578000 | 35.27 | -0.79 | -2.19 | 36.295 | 36.3 | 35.17 | 1505347 |
| 1732318800 | 36.06 | 1.63 | 4.73 | 34.715 | 36.5 | 34.7 | 2222712 |
| 1732232400 | 34.43 | 0.7 | 2.08 | 34.09 | 35.26 | 33.73 | 1286341 |
| 1732146000 | 33.73 | 0.33 | 0.99 | 33.284999 | 33.805 | 33 | 1013880 |
| 1732059600 | 33.4 | -0.24 | -0.71 | 33.18 | 34.14 | 33.165 | 1037572 |
| 1731973200 | 33.64 | -0.21 | -0.62 | 33.93 | 34.07 | 33.18 | 1310835 |
| 1731714000 | 33.85 | -0.09 | -0.27 | 34.5 | 35.38 | 33.53 | 2001195 |
| 1731627600 | 33.94 | -2.26 | -6.24 | 35.05 | 35.96 | 32.99 | 3283499 |
| 1731541200 | 36.2 | 0.11 | 0.30 | 36.275 | 36.47 | 35.5553 | 1762315 |
| 1731454800 | 36.09 | -0.72 | -1.96 | 37 | 37.16 | 36.025 | 1349349 |
| 1731368400 | 36.81 | 0.69 | 1.91 | 36.1 | 37.18 | 36.09 | 1477315 |
| 1731109200 | 36.12 | -0.01 | -0.03 | 36.0902 | 36.8149 | 35.65 | 1360851 |
| 1731022800 | 36.13 | -0.62 | -1.69 | 36.8899 | 36.8899 | 35.66 | 1280548 |
| 1730936400 | 36.75 | 2.05 | 5.91 | 36.46 | 37.4626 | 36.02 | 2024835 |
| 1730850000 | 34.7 | 0.98 | 2.91 | 33.555 | 34.99 | 33.549999 | 1415816 |
| 1730763600 | 33.72 | 0.79 | 2.40 | 33.299999 | 34.075 | 33.25 | 881811 |
| 1730500800 | 32.93 | -0.67 | -1.99 | 34.21 | 34.2388 | 32.755 | 1225185 |
| 1730414400 | 33.6 | -0.32 | -0.94 | 34.5 | 34.5 | 33.47 | 888496 |
| 1730328000 | 33.92 | 0.61 | 1.83 | 33.5 | 34.415 | 33.369999 | 751113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
