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 | 0.735 | 2.04935173568 | 35.865 | 37.145 | 35.12 | 701491 | 36.17834387 | CS |
| 4 | -3.825 | -9.46196660482 | 40.425 | 41.25 | 35.12 | 741167 | 38.22400612 | CS |
| 12 | -3.8794 | -9.58364007372 | 40.4794 | 42.36 | 34.74 | 964338 | 38.82834924 | CS |
| 26 | -13.75 | -27.3088381331 | 50.35 | 56.46 | 34.74 | 986683 | 41.84170078 | CS |
| 52 | -11.37 | -23.7023139462 | 47.97 | 56.46 | 34.74 | 822991 | 44.1263815 | CS |
| 156 | 36.0903 | 7080.69452619 | 0.5097 | 56.46 | 0.5097 | 485613 | 43.28211878 | CS |
| 260 | 34.29 | 1484.41558442 | 2.31 | 56.46 | 0.28 | 515508 | 24.72972552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 36.6 | -0.11 | -0.30 | 36.22 | 36.72 | 35.74 | 1100838 |
| 1735256400 | 36.71 | 0.76 | 2.11 | 36.06 | 36.81 | 35.27 | 716341 |
| 1735077840 | 35.95 | 0.28 | 0.78 | 35.88 | 36.07 | 35.12 | 466474 |
| 1734997200 | 35.67 | -0.65 | -1.79 | 35.88 | 36.421 | 35.45 | 775784 |
| 1734738000 | 36.32 | 0.14 | 0.39 | 35.865 | 37.145 | 35.865 | 847365 |
| 1734651600 | 36.18 | -0.42 | -1.15 | 37.52 | 37.64 | 35.67 | 834395 |
| 1734565200 | 36.6 | -0.71 | -1.90 | 38.4283 | 39.24 | 36.39 | 775709 |
| 1734478800 | 37.31 | -0.31 | -0.82 | 37.245 | 37.4 | 36.41 | 891623 |
| 1734392400 | 37.62 | -0.63 | -1.65 | 37.77 | 38.28 | 37.54 | 353957 |
| 1734133200 | 38.25 | -0.27 | -0.70 | 38.37 | 38.6 | 37.73 | 455706 |
| 1734046800 | 38.52 | -1.44 | -3.60 | 39.55 | 39.5788 | 38.4975 | 682354 |
| 1733960400 | 39.96 | 1.2 | 3.10 | 38.865 | 40.2 | 38.44 | 743880 |
| 1733874000 | 38.76 | -0.27 | -0.69 | 39.03 | 39.32 | 38.7 | 784122 |
| 1733787600 | 39.03 | 0.66 | 1.72 | 39.15 | 39.92 | 38.56 | 783707 |
| 1733528400 | 38.37 | -1.62 | -4.05 | 39.81 | 39.81 | 37.84 | 1452987 |
| 1733442000 | 39.99 | -0.19 | -0.47 | 40.7 | 41.25 | 39.96 | 619801 |
| 1733355600 | 40.18 | -0.27 | -0.67 | 40.18 | 40.43 | 39.19 | 895330 |
| 1733269200 | 40.45 | 0.52 | 1.30 | 40.61 | 40.64 | 39.94 | 834210 |
| 1733182800 | 39.93 | -0.71 | -1.75 | 40.96 | 40.96 | 39.83 | 790013 |
| 1732917840 | 40.64 | 0.41 | 1.02 | 40.425 | 40.915 | 40.4 | 378423 |
| 1732750800 | 40.23 | 0.36 | 0.90 | 39.925 | 40.93 | 39.925 | 580975 |
| 1732664400 | 39.87 | -0.68 | -1.68 | 40.66 | 40.66 | 39.78 | 541319 |
| 1732578000 | 40.55 | -1.06 | -2.55 | 41.76 | 41.76 | 40.55 | 686035 |
| 1732318800 | 41.61 | 1.3 | 3.23 | 40.485 | 41.83 | 40.45 | 1095259 |
| 1732232400 | 40.31 | -0.37 | -0.91 | 41.11 | 41.52 | 40.27 | 1235578 |
| 1732146000 | 40.68 | 0.81 | 2.03 | 40.03 | 40.96 | 40.03 | 723261 |
| 1732059600 | 39.87 | -0.47 | -1.17 | 39.87 | 40.37 | 39.86 | 794787 |
| 1731973200 | 40.34 | 0.24 | 0.60 | 40.64 | 40.81 | 39.68 | 771887 |
| 1731714000 | 40.1 | -1.51 | -3.63 | 42.24 | 42.24 | 40.07 | 988801 |
| 1731627600 | 41.61 | 1.97 | 4.97 | 40.47 | 41.8 | 40.4 | 1334653 |
| 1731541200 | 39.64 | 0.47 | 1.20 | 40.34 | 40.55 | 38.23 | 1633109 |
| 1731454800 | 39.17 | -0.77 | -1.93 | 39.98 | 40.16 | 38.3 | 1309598 |
| 1731368400 | 39.94 | -0.2 | -0.50 | 40.08 | 40.5445 | 39.58 | 1432636 |
| 1731109200 | 40.14 | -0.61 | -1.50 | 40.26 | 40.5 | 39.7 | 862977 |
| 1731022800 | 40.75 | -1.35 | -3.21 | 41.6694 | 41.96 | 40.73 | 835006 |
| 1730936400 | 42.1 | 2.56 | 6.47 | 41.345 | 42.36 | 40.87 | 1391704 |
| 1730850000 | 39.54 | -0.2 | -0.50 | 39.44 | 39.77 | 39.12 | 726502 |
| 1730763600 | 39.74 | 0.92 | 2.37 | 39.11 | 40.33 | 39.04 | 929638 |
| 1730500800 | 38.82 | -0.53 | -1.35 | 39.67 | 39.79 | 38.7 | 649934 |
| 1730414400 | 39.35 | 1.45 | 3.83 | 38.93 | 39.94 | 38.54 | 1705451 |
| 1730328000 | 37.9 | 0.3 | 0.80 | 37.82 | 38.77 | 37.82 | 1269021 |
| 1730241600 | 37.6 | -0.33 | -0.87 | 37.75 | 38.03 | 37.09 | 834570 |
| 1730155200 | 37.93 | -1.17 | -2.99 | 38.05 | 38.175 | 37.38 | 1045721 |
| 1729896000 | 39.1 | 0.47 | 1.22 | 39.14 | 39.23 | 38.255 | 1470452 |
| 1729809600 | 38.63 | 3.45 | 9.81 | 38.035 | 38.87 | 37.25 | 3486870 |
| 1729723200 | 35.18 | -0.77 | -2.14 | 35.61 | 35.66 | 34.74 | 1046708 |
| 1729636800 | 35.95 | -0.12 | -0.33 | 36.1 | 36.27 | 35.72 | 969536 |
| 1729550400 | 36.07 | -0.83 | -2.25 | 37.39 | 37.39 | 35.56 | 1299751 |
| 1729291200 | 36.9 | -0.76 | -2.02 | 37.59 | 37.77 | 36.66 | 1005909 |
| 1729204800 | 37.66 | 0.71 | 1.92 | 37.01 | 37.67 | 36.67 | 967242 |
| 1729118400 | 36.95 | 0.41 | 1.12 | 36.75 | 37.25 | 36.59 | 713098 |
| 1729032000 | 36.54 | -1.12 | -2.97 | 36.54 | 37 | 36.04 | 994776 |
| 1728945600 | 37.66 | -0.69 | -1.80 | 37.85 | 37.975 | 37.21 | 615601 |
| 1728686400 | 38.35 | 0.41 | 1.08 | 37.58 | 38.36 | 37.52 | 726605 |
| 1728600000 | 37.94 | 0.1 | 0.26 | 38.19 | 38.3 | 37.46 | 1248402 |
| 1728513600 | 37.84 | -0.91 | -2.35 | 38.68 | 38.92 | 37.83 | 621425 |
| 1728427200 | 38.75 | -1.25 | -3.13 | 38.72 | 39.146 | 38.37 | 958747 |
| 1728340800 | 40 | -0.22 | -0.55 | 40.2 | 40.665 | 39.94 | 992742 |
| 1728081600 | 40.22 | 0.05 | 0.12 | 40.4794 | 40.77 | 39.93 | 1353109 |
| 1727995200 | 40.17 | 0.31 | 0.78 | 39.65 | 40.38 | 39.36 | 1368304 |
| 1727908800 | 39.86 | 0.07 | 0.18 | 40.15 | 40.24 | 39.14 | 935398 |
| 1727822400 | 39.79 | 0.05 | 0.13 | 39.24 | 40.2 | 39 | 1443146 |
| 1727735520 | 39.74 | -0.64 | -1.58 | 40.38 | 40.38 | 39.26 | 844853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
