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 | 0.4666 | 1.35011574074 | 34.56 | 35.59 | 33.8 | 15507687 | 34.52874295 | CS |
| 4 | -7.1234 | -16.900118624 | 42.15 | 42.55 | 31.11 | 22932739 | 35.58626247 | CS |
| 12 | -6.1834 | -15.0046105314 | 41.21 | 43.35 | 31.11 | 16961046 | 38.6336503 | CS |
| 26 | -6.5234 | -15.7001203369 | 41.55 | 44.97 | 31.11 | 14764761 | 39.73707686 | CS |
| 52 | -14.2534 | -28.9232954545 | 49.28 | 50.94 | 31.11 | 12856121 | 41.91597975 | CS |
| 156 | -4.9734 | -12.4335 | 40 | 62.78 | 30.65 | 11542720 | 45.92822016 | CS |
| 260 | 19.1566 | 120.709514808 | 15.87 | 62.78 | 13.7 | 12306977 | 37.74793713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 34.52 | -0.41 | -1.17 | 34.29 | 35.53 | 33.625 | 23936134 |
| 1745534400 | 34.93 | 0.9 | 2.64 | 34.315 | 35.09 | 34.05 | 15186434 |
| 1745448000 | 34.03 | -0.58 | -1.68 | 35.13 | 35.59 | 33.8 | 17253583 |
| 1745361600 | 34.61 | -0.01 | -0.03 | 34.75 | 34.965 | 33.825 | 18892369 |
| 1745275200 | 34.62 | -0.49 | -1.40 | 34.56 | 34.72 | 34 | 10698363 |
| 1744929600 | 35.11 | 0.96 | 2.81 | 34.55 | 35.46 | 34.13 | 15911990 |
| 1744843200 | 34.15 | 0.39 | 1.16 | 34 | 34.705 | 33.79 | 13126258 |
| 1744756800 | 33.76 | -0.16 | -0.47 | 33.745 | 34.37 | 33.61 | 11618654 |
| 1744670400 | 33.92 | -0.04 | -0.12 | 34.7 | 34.7 | 33.45 | 14966635 |
| 1744411200 | 33.96 | 1.42 | 4.36 | 32.53 | 34.01 | 32.1 | 20883308 |
| 1744324800 | 32.54 | -3.44 | -9.56 | 34.79 | 34.85 | 31.88 | 37883340 |
| 1744238400 | 35.98 | 4.03 | 12.61 | 31.29 | 36.48 | 31.11 | 45397713 |
| 1744152000 | 31.95 | -1.19 | -3.59 | 34.43 | 34.64 | 31.52 | 31393151 |
| 1744065600 | 33.14 | -1.64 | -4.72 | 33.04 | 35.12 | 31.86 | 36067831 |
| 1743806400 | 34.78 | -4.43 | -11.30 | 37.38 | 37.77 | 34.0437 | 49190089 |
| 1743720000 | 39.21 | -2.98 | -7.06 | 39.91 | 40.3 | 39.04 | 40720646 |
| 1743633600 | 42.19 | -0.01 | -0.02 | 41.62 | 42.43 | 41.2 | 16507468 |
| 1743547200 | 42.2 | 0.4 | 0.96 | 41.78 | 42.45 | 41.425 | 13546782 |
| 1743460800 | 41.8 | -0.08 | -0.19 | 41.36 | 42.18 | 41.27 | 13589307 |
| 1743201600 | 41.88 | -0.22 | -0.52 | 42.15 | 42.55 | 41.49 | 12888120 |
| 1743115200 | 42.1 | -0.32 | -0.75 | 42.38 | 42.83 | 41.93 | 23940838 |
| 1743028800 | 42.42 | 0.14 | 0.33 | 42.74 | 43.35 | 42.325 | 11692218 |
| 1742942400 | 42.28 | 0.58 | 1.39 | 42 | 42.39 | 41.91 | 12757608 |
| 1742856000 | 41.7 | 0.71 | 1.73 | 41.32 | 41.8 | 41.125 | 10437865 |
| 1742596800 | 40.99 | -0.29 | -0.70 | 40.96 | 41.54 | 40.76 | 15201332 |
| 1742510400 | 41.28 | 0.2 | 0.49 | 40.76 | 41.78 | 40.6 | 12751766 |
| 1742424000 | 41.08 | -0.05 | -0.12 | 41.37 | 41.67 | 40.9423 | 19553856 |
| 1742337600 | 41.13 | -0.3 | -0.72 | 41.6 | 41.76 | 40.8 | 14406245 |
| 1742251200 | 41.43 | 0.33 | 0.80 | 41.1 | 41.695 | 41.03 | 11843328 |
| 1741992000 | 41.1 | 1.17 | 2.93 | 40.4 | 41.43 | 40.3 | 13047841 |
| 1741905600 | 39.93 | -0.12 | -0.30 | 40.08 | 40.63 | 39.6212 | 13911301 |
| 1741819200 | 40.05 | -0.03 | -0.07 | 40.21 | 40.63 | 39.73 | 10560319 |
| 1741732800 | 40.08 | -1.06 | -2.58 | 41.49 | 41.49 | 40.02 | 16396247 |
| 1741646400 | 41.14 | -0.23 | -0.56 | 41.22 | 42.17 | 40.88 | 18755854 |
| 1741390800 | 41.37 | 1.61 | 4.05 | 39.94 | 41.87 | 39.86 | 19613863 |
| 1741304400 | 39.76 | 0.33 | 0.84 | 39.02 | 39.965 | 39.01 | 12391673 |
| 1741218000 | 39.43 | 0.35 | 0.90 | 38.7 | 39.6 | 38.28 | 13649820 |
| 1741131600 | 39.08 | -0.74 | -1.86 | 39.2 | 39.73 | 38.17 | 18234868 |
| 1741045200 | 39.82 | -1.84 | -4.42 | 41.95 | 42.155 | 39.48 | 18377445 |
| 1740786000 | 41.66 | 0.75 | 1.83 | 40.82 | 41.71 | 40.3 | 17743975 |
| 1740699600 | 40.91 | 0.31 | 0.76 | 40.86 | 41.64 | 40.485 | 15135499 |
| 1740613200 | 40.6 | -0.41 | -1.00 | 41.17 | 41.24 | 40.235 | 11597878 |
| 1740526800 | 41.01 | -0.52 | -1.25 | 41.44 | 41.95 | 40.625 | 14484772 |
| 1740440400 | 41.53 | -0.21 | -0.50 | 41.94 | 42 | 41.475 | 12989476 |
| 1740181200 | 41.74 | -0.86 | -2.02 | 42.3 | 42.47 | 41.6 | 13670291 |
| 1740094800 | 42.6 | 0.42 | 1.00 | 42.11 | 42.915 | 41.98 | 9999052 |
| 1740008400 | 42.18 | -0.47 | -1.10 | 42.4 | 42.82 | 42.05 | 12739876 |
| 1739922000 | 42.65 | 0.9 | 2.16 | 42.01 | 43.06 | 41.55 | 14272133 |
| 1739576400 | 41.75 | -0.33 | -0.78 | 42.255 | 42.61 | 41.7 | 12224481 |
| 1739490000 | 42.08 | 0.63 | 1.52 | 41.5 | 42.26 | 41.44 | 12098293 |
| 1739403600 | 41.45 | -0.33 | -0.79 | 41.43 | 41.72 | 41.155 | 14649630 |
| 1739317200 | 41.78 | 0.57 | 1.38 | 41.3 | 42.19 | 41.05 | 11264356 |
| 1739230800 | 41.21 | 1.05 | 2.61 | 40.68 | 41.37 | 40.6 | 9385914 |
| 1738971600 | 40.16 | 0.11 | 0.27 | 40.19 | 40.675 | 39.985 | 11772294 |
| 1738885200 | 40.05 | -0.76 | -1.86 | 41.09 | 41.27 | 39.715 | 13092230 |
| 1738798800 | 40.81 | -0.41 | -0.99 | 40.86 | 41.13 | 40.2 | 15186055 |
| 1738712400 | 41.22 | 1.06 | 2.64 | 39.74 | 41.5 | 39.6261 | 12749519 |
| 1738626000 | 40.16 | -0.12 | -0.30 | 40.04 | 40.92 | 39.555 | 12521384 |
| 1738366800 | 40.28 | -0.74 | -1.80 | 41.21 | 41.25 | 39.85 | 12917222 |
| 1738280400 | 41.02 | 0.08 | 0.20 | 41.02 | 41.38 | 40.685 | 10134971 |
| 1738194000 | 40.94 | -0.38 | -0.92 | 41.24 | 41.795 | 40.67 | 12734686 |
| 1738107600 | 41.32 | -1.22 | -2.87 | 42.55 | 42.78 | 40.935 | 16046110 |
| 1738021200 | 42.54 | 0.29 | 0.69 | 42.19 | 42.78 | 42 | 15183329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
