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 | -0.4 | -1.19331742243 | 33.52 | 33.77 | 31.975 | 402014 | 32.64130486 | CS |
| 4 | -1.37 | -3.97216584517 | 34.49 | 36.51 | 31.975 | 380215 | 34.25491277 | CS |
| 12 | 2.25 | 7.28862973761 | 30.87 | 38.28 | 30.87 | 330933 | 34.90522737 | CS |
| 26 | 3.16 | 10.5473965287 | 29.96 | 38.28 | 27.84 | 371799 | 33.01702949 | CS |
| 52 | 0.03 | 0.090661831369 | 33.09 | 44.81 | 26.39 | 393437 | 32.41247517 | CS |
| 156 | -12.48 | -27.3684210526 | 45.6 | 50.79 | 12.11 | 576916 | 29.51217457 | CS |
| 260 | -23.44 | -41.4427157001 | 56.56 | 60.5 | 12.11 | 584992 | 33.3579549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 33.119999 | -0.04 | -0.12 | 33.53 | 33.77 | 32.71 | 457023 |
| 1720737600 | 33.159999 | 1.12 | 3.50 | 32.88 | 33.409999 | 32.255 | 427219 |
| 1720651200 | 32.04 | -0.33 | -1.02 | 32.479999 | 32.71 | 31.975 | 485804 |
| 1720564800 | 32.369999 | -0.74 | -2.23 | 32.97 | 33.13 | 32.189999 | 603507 |
| 1720478400 | 33.11 | -0.02 | -0.06 | 33.439999 | 33.715 | 33.045 | 346768 |
| 1720219200 | 33.13 | -0.64 | -1.90 | 33.52 | 33.555 | 32.799999 | 146770 |
| 1720040640 | 33.77 | -0.02 | -0.06 | 33.77 | 33.98 | 33.415999 | 99687 |
| 1719960000 | 33.79 | 0.02 | 0.06 | 33.85 | 34.17 | 33.74 | 202062 |
| 1719873600 | 33.77 | -0.91 | -2.62 | 34.95 | 35.22 | 33.63 | 425011 |
| 1719614400 | 34.68 | 0.48 | 1.40 | 34.09 | 35.09 | 34.09 | 668097 |
| 1719528000 | 34.2 | -0.58 | -1.67 | 35.01 | 35.01 | 34.04 | 267462 |
| 1719441600 | 34.78 | -0.67 | -1.89 | 35.19 | 35.59 | 34.67 | 268098 |
| 1719355200 | 35.45 | -0.63 | -1.75 | 35.76 | 36.44 | 35.4 | 320217 |
| 1719268800 | 36.08 | 0.78 | 2.21 | 35.4 | 36.51 | 35.31 | 290032 |
| 1719009600 | 35.3 | -0.1 | -0.28 | 35.23 | 35.76 | 34.9027 | 1222878 |
| 1718923200 | 35.4 | -0.2 | -0.56 | 35.46 | 35.83 | 35.14 | 232059 |
| 1718750400 | 35.6 | 0.43 | 1.22 | 35.32 | 35.64 | 34.72 | 330497 |
| 1718664000 | 35.17 | 0.68 | 1.97 | 34.78 | 35.19 | 34.3 | 238360 |
| 1718404800 | 34.49 | -0.54 | -1.54 | 34.49 | 34.5 | 33.95 | 269338 |
| 1718318400 | 35.03 | -1.08 | -2.99 | 35.8 | 35.85 | 34.73 | 504031 |
| 1718232000 | 36.11 | 0.68 | 1.92 | 36.27 | 36.885 | 35.94 | 277878 |
| 1718145600 | 35.43 | -0.35 | -0.98 | 35.55 | 35.72 | 34.98 | 289534 |
| 1718059200 | 35.78 | 0.13 | 0.36 | 35.28 | 35.81 | 34.9 | 327463 |
| 1717800000 | 35.65 | -0.68 | -1.87 | 35.34 | 35.87 | 35.34 | 206519 |
| 1717713600 | 36.33 | -0.61 | -1.65 | 36.74 | 36.765 | 36.08 | 207583 |
| 1717627200 | 36.94 | 0.31 | 0.85 | 36.68 | 37.04 | 36.1352 | 251632 |
| 1717540800 | 36.63 | -0.37 | -1.00 | 36.35 | 37.11 | 36.3256 | 313381 |
| 1717454400 | 37 | -0.79 | -2.09 | 38.28 | 38.28 | 36.89 | 458372 |
| 1717195200 | 37.79 | 1.97 | 5.50 | 36.31 | 37.87 | 36.15 | 798338 |
| 1717108800 | 35.82 | 0.92 | 2.64 | 35.32 | 35.99 | 35.27 | 264282 |
| 1717022400 | 34.9 | -0.89 | -2.49 | 34.89 | 35.22 | 34.4 | 519276 |
| 1716936000 | 35.79 | 0.29 | 0.82 | 35.67 | 36.2 | 35.4 | 244501 |
| 1716590400 | 35.5 | -0.2 | -0.56 | 36.01 | 36.14 | 35.45 | 227782 |
| 1716504000 | 35.7 | -0.59 | -1.63 | 36.31 | 36.31 | 35.3 | 241879 |
| 1716417600 | 36.29 | 0.19 | 0.53 | 35.91 | 36.55 | 35.551 | 290957 |
| 1716331200 | 36.1 | 0.58 | 1.63 | 35.52 | 36.14 | 35.095 | 329801 |
| 1716244800 | 35.52 | -0.84 | -2.31 | 36.2 | 36.4 | 35.46 | 192128 |
| 1715985600 | 36.36 | 0.22 | 0.61 | 36.15 | 36.46 | 35.74 | 318276 |
| 1715899200 | 36.14 | 0.01 | 0.03 | 36.06 | 36.3299 | 35.805 | 165241 |
| 1715812800 | 36.13 | 0.28 | 0.78 | 36.02 | 36.48 | 35.935 | 249306 |
| 1715726400 | 35.85 | 0.3 | 0.84 | 36.24 | 36.57 | 35.57 | 225721 |
| 1715640000 | 35.55 | 0.52 | 1.48 | 35.46 | 36.35 | 35.37 | 169572 |
| 1715380800 | 35.03 | -0.35 | -0.99 | 35.51 | 35.67 | 34.79 | 199488 |
| 1715294400 | 35.38 | 0.35 | 1.00 | 34.97 | 35.56 | 34.94 | 229511 |
| 1715208000 | 35.03 | 0.13 | 0.37 | 34.56 | 35.069 | 34.56 | 166205 |
| 1715121600 | 34.9 | 0.28 | 0.81 | 34.8 | 35.51 | 34.66 | 242803 |
| 1715035200 | 34.62 | 0.14 | 0.41 | 34.59 | 35.18 | 34.56 | 207750 |
| 1714776000 | 34.48 | 1 | 2.99 | 33.97 | 34.68 | 33.75 | 215844 |
| 1714689600 | 33.479999 | 0.24 | 0.72 | 33.49 | 33.66 | 32.84 | 374782 |
| 1714603200 | 33.24 | 0 | 0.00 | 33.2 | 33.795 | 32.83 | 235829 |
| 1714516800 | 33.24 | -1.23 | -3.57 | 34.23 | 34.59 | 33.2 | 272658 |
| 1714430400 | 34.47 | 0.45 | 1.32 | 34.18 | 34.5718 | 34.08 | 396334 |
| 1714171200 | 34.02 | -0.9 | -2.58 | 34.82 | 35 | 33.64 | 338268 |
| 1714084800 | 34.92 | -0.74 | -2.08 | 36.2 | 36.2 | 34.295 | 446630 |
| 1713998400 | 35.66 | 2.89 | 8.82 | 36 | 36 | 33.14 | 530392 |
| 1713912000 | 32.77 | 0.51 | 1.58 | 32.189999 | 33.71 | 32.189999 | 495463 |
| 1713825600 | 32.259999 | 0.25 | 0.78 | 32.92 | 32.92 | 31.775 | 309118 |
| 1713566400 | 32.009999 | 1.15 | 3.73 | 30.87 | 32.159999 | 30.87 | 284813 |
| 1713480000 | 30.86 | 0.18 | 0.59 | 30.74 | 31.23 | 30.45 | 269387 |
| 1713393600 | 30.68 | -0.82 | -2.60 | 31.77 | 31.86 | 30.64 | 237585 |
| 1713307200 | 31.5 | -0.03 | -0.10 | 31.01 | 31.625 | 30.86 | 221721 |
| 1713220800 | 31.53 | -0.14 | -0.44 | 31.69 | 31.98 | 31.27 | 298644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
