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 | -2.44 | -7.17436048221 | 34.01 | 34.2 | 30.95 | 149528 | 31.93471881 | CS |
| 4 | -6.34 | -16.7238195727 | 37.91 | 39.79 | 30.95 | 120325 | 35.16365049 | CS |
| 12 | -5.9 | -15.7459300774 | 37.47 | 39.79 | 30.95 | 114180 | 36.17297873 | CS |
| 26 | -7.64 | -19.4848252997 | 39.21 | 41.64 | 30.95 | 144211 | 36.88888475 | CS |
| 52 | -17.76 | -36.0024325968 | 49.33 | 58.23 | 30.95 | 143583 | 42.89258084 | CS |
| 156 | 2.29 | 7.82103825137 | 29.28 | 58.23 | 20.11 | 115644 | 36.2106948 | CS |
| 260 | -6.51 | -17.0955882353 | 38.08 | 58.23 | 8.25 | 134340 | 31.07524658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 31.35 | 0.04 | 0.13 | 31.52 | 31.81 | 31.255 | 195766 |
| 1734565200 | 31.31 | -0.41 | -1.29 | 31.93 | 32.34 | 30.95 | 202846 |
| 1734478800 | 31.72 | -1.09 | -3.32 | 32.369999 | 32.89 | 31.67 | 138876 |
| 1734392400 | 32.81 | -1 | -2.96 | 33.83 | 33.945 | 32.4 | 145664 |
| 1734133200 | 33.81 | 0.03 | 0.09 | 33.6 | 34.2 | 33.3825 | 75692 |
| 1734046800 | 33.78 | -0.83 | -2.40 | 34.49 | 34.6 | 33.73 | 137766 |
| 1733960400 | 34.61 | -0.46 | -1.31 | 35.75 | 35.75 | 34.42 | 111075 |
| 1733874000 | 35.07 | 0.12 | 0.34 | 35.01 | 35.86 | 34.43 | 132276 |
| 1733787600 | 34.95 | -1.02 | -2.84 | 36.2 | 36.41 | 34.94 | 142982 |
| 1733528400 | 35.97 | -0.23 | -0.64 | 37.09 | 37.27 | 35.65 | 124768 |
| 1733442000 | 36.2 | -1.09 | -2.92 | 37.24 | 37.51 | 36.05 | 105864 |
| 1733355600 | 37.29 | -0.71 | -1.87 | 38 | 38.11 | 36.88 | 125800 |
| 1733269200 | 38 | -1.23 | -3.14 | 39.23 | 39.47 | 37.93 | 132616 |
| 1733182800 | 39.23 | 0.77 | 2.00 | 38.5 | 39.46 | 38.23 | 76488 |
| 1732917840 | 38.46 | 0.03 | 0.08 | 38.64 | 38.84 | 38.355 | 64424 |
| 1732750800 | 38.43 | 0.14 | 0.37 | 38.52 | 39.3 | 38.3 | 60504 |
| 1732664400 | 38.29 | -0.73 | -1.87 | 38.8 | 38.8 | 37.98 | 70394 |
| 1732578000 | 39.02 | 0.78 | 2.04 | 38.11 | 39.79 | 38.11 | 137727 |
| 1732318800 | 38.24 | 0.46 | 1.22 | 37.92 | 38.62 | 37.78 | 128560 |
| 1732232400 | 37.78 | 0.24 | 0.64 | 37.99 | 38.64 | 37.72 | 127838 |
| 1732146000 | 37.54 | 0.17 | 0.45 | 37.08 | 37.57 | 36.51 | 243534 |
| 1732059600 | 37.37 | -1.34 | -3.46 | 38.09 | 38.285 | 36.91 | 121946 |
| 1731973200 | 38.71 | 2.25 | 6.17 | 36.63 | 39.37 | 36.61 | 180510 |
| 1731714000 | 36.46 | -1.1 | -2.93 | 37.79 | 37.8 | 36.05 | 113210 |
| 1731627600 | 37.56 | -0.36 | -0.95 | 37.79 | 38 | 36.89 | 142132 |
| 1731541200 | 37.92 | -0.11 | -0.29 | 38.07 | 38.22 | 37.36 | 187074 |
| 1731454800 | 38.03 | 0.27 | 0.72 | 37.58 | 38.44 | 36.975 | 130855 |
| 1731368400 | 37.76 | 0.54 | 1.45 | 37.26 | 38.325 | 36.95 | 97521 |
| 1731109200 | 37.22 | -0.81 | -2.13 | 39.1 | 39.83 | 36.26 | 179178 |
| 1731022800 | 38.03 | -0.95 | -2.44 | 38.75 | 38.815 | 37.83 | 119829 |
| 1730936400 | 38.98 | 3.86 | 10.99 | 37.88 | 39.52 | 37.88 | 165103 |
| 1730850000 | 35.12 | 0.5 | 1.44 | 34.34 | 35.235 | 34.34 | 103544 |
| 1730763600 | 34.62 | 0.41 | 1.20 | 34.19 | 34.75 | 34.105 | 102476 |
| 1730500800 | 34.21 | 0.2 | 0.59 | 34.14 | 34.405 | 33.88 | 83601 |
| 1730414400 | 34.01 | -0.29 | -0.85 | 34.33 | 34.51 | 34 | 78163 |
| 1730328000 | 34.3 | -0.08 | -0.23 | 34.29 | 34.91 | 34.27 | 71084 |
| 1730241600 | 34.38 | -0.43 | -1.24 | 34.43 | 34.7 | 34.175 | 76927 |
| 1730155200 | 34.81 | 0.48 | 1.40 | 34.46 | 34.95 | 34.31 | 77850 |
| 1729896000 | 34.33 | -0.42 | -1.21 | 34.91 | 35.075 | 34.28 | 58796 |
| 1729809600 | 34.75 | -0.02 | -0.06 | 35 | 35.02 | 34.28 | 131606 |
| 1729723200 | 34.77 | -0.93 | -2.61 | 35.4 | 35.54 | 34.575 | 79253 |
| 1729636800 | 35.7 | -0.34 | -0.94 | 35.88 | 35.985 | 35.5 | 63195 |
| 1729550400 | 36.04 | -0.99 | -2.67 | 37.22 | 37.22 | 36.03 | 84435 |
| 1729291200 | 37.03 | -0.82 | -2.17 | 37.9 | 37.9 | 37.03 | 80891 |
| 1729204800 | 37.85 | 0.38 | 1.01 | 37.58 | 37.91 | 37.305 | 67887 |
| 1729118400 | 37.47 | 0.56 | 1.52 | 37.28 | 37.83 | 37.155 | 75152 |
| 1729032000 | 36.91 | 0.01 | 0.03 | 36.57 | 37.71 | 36.55 | 93774 |
| 1728945600 | 36.9 | -0.13 | -0.35 | 36.82 | 36.95 | 36.39 | 44122 |
| 1728686400 | 37.03 | 0.46 | 1.26 | 36.7 | 37.08 | 36.48 | 81592 |
| 1728600000 | 36.57 | 0.05 | 0.14 | 36.15 | 36.64 | 35.72 | 81001 |
| 1728513600 | 36.52 | 0.21 | 0.58 | 36.24 | 37.34 | 36.15 | 69351 |
| 1728427200 | 36.31 | -0.44 | -1.20 | 36.57 | 36.57 | 35.88 | 65203 |
| 1728340800 | 36.75 | 0.16 | 0.44 | 36.31 | 36.75 | 36.03 | 253003 |
| 1728081600 | 36.59 | 1.37 | 3.89 | 35.88 | 36.62 | 35.79 | 137096 |
| 1727995200 | 35.22 | -0.48 | -1.34 | 35.25 | 35.59 | 34.865 | 127582 |
| 1727908800 | 35.7 | -1.03 | -2.80 | 36.75 | 36.93 | 35.57 | 107371 |
| 1727822400 | 36.73 | 0.2 | 0.55 | 36.41 | 36.745 | 35.97 | 165361 |
| 1727736000 | 36.53 | -0.48 | -1.30 | 36.98 | 37.09 | 36.41 | 126252 |
| 1727476800 | 37.01 | -0.02 | -0.05 | 37.47 | 37.79 | 36.9 | 91811 |
| 1727390400 | 37.03 | 0.75 | 2.07 | 36.77 | 37.24 | 36.69 | 111751 |
| 1727304000 | 36.28 | -0.85 | -2.29 | 37.12 | 37.12 | 36 | 121698 |
| 1727217600 | 37.13 | 0.67 | 1.84 | 36.81 | 37.525 | 36.65 | 138865 |
| 1727131200 | 36.46 | -0.05 | -0.14 | 36.64 | 37.04 | 36.43 | 106143 |
| 1726872000 | 36.51 | -0.91 | -2.43 | 37.04 | 37.2 | 36.44 | 636149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
