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 | -0.36 | -1.05757931845 | 34.04 | 34.59 | 33.13 | 1123807 | 33.7827162 | CS |
| 4 | -2.4 | -6.65188470067 | 36.08 | 36.42 | 33.13 | 1288127 | 34.30295599 | CS |
| 12 | -3.05 | -8.30383882385 | 36.73 | 38.8477 | 33.13 | 1333364 | 35.58124238 | CS |
| 26 | -0.84 | -2.43337195829 | 34.52 | 38.8477 | 32.06 | 1445120 | 35.10148609 | CS |
| 52 | -2.63 | -7.24318369595 | 36.31 | 41.14 | 30.87 | 1479003 | 35.32783476 | CS |
| 156 | -31.62 | -48.4226646248 | 65.3 | 70.725 | 28.5 | 1408477 | 41.87385097 | CS |
| 260 | -4.4 | -11.5546218487 | 38.08 | 70.725 | 17.06 | 1320351 | 42.41872161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 33.68 | -0.54 | -1.58 | 33.86 | 34.2 | 33.39 | 1138548 |
| 1736293200 | 34.22 | 0.24 | 0.71 | 34.25 | 34.59 | 34.03 | 1000010 |
| 1736206800 | 33.98 | 0.26 | 0.77 | 33.87 | 34.5 | 33.76 | 1334716 |
| 1735947600 | 33.72 | 0.43 | 1.29 | 33.35 | 33.911 | 33.13 | 1101378 |
| 1735861200 | 33.29 | -0.54 | -1.60 | 34.04 | 34.28 | 33.189999 | 1044383 |
| 1735688400 | 33.83 | 0.2 | 0.59 | 33.71 | 34.18 | 33.56 | 856739 |
| 1735602000 | 33.63 | -0.63 | -1.84 | 34.11 | 34.21 | 33.229999 | 1207708 |
| 1735342800 | 34.26 | -0.03 | -0.09 | 34.045 | 34.65 | 33.95 | 886210 |
| 1735256400 | 34.29 | 0.26 | 0.76 | 33.93 | 34.35 | 33.77 | 977120 |
| 1735077840 | 34.03 | 0.1 | 0.29 | 34.04 | 34.09 | 33.71 | 449627 |
| 1734997200 | 33.93 | 0.34 | 1.01 | 33.479999 | 33.96 | 33.27 | 1378373 |
| 1734738000 | 33.59 | -0.38 | -1.12 | 33.93 | 34.25 | 33.57 | 3318380 |
| 1734651600 | 33.97 | -0.35 | -1.02 | 34.31 | 34.735 | 33.85 | 1652744 |
| 1734565200 | 34.32 | -1.22 | -3.43 | 35.66 | 35.96 | 34.29 | 1794468 |
| 1734478800 | 35.54 | -0.29 | -0.81 | 35.53 | 36.09 | 35.23 | 1670563 |
| 1734392400 | 35.83 | -0.13 | -0.36 | 36 | 36.39 | 35.79 | 1868121 |
| 1734133200 | 35.96 | -0.39 | -1.07 | 36.12 | 36.16 | 35.65 | 744303 |
| 1734046800 | 36.35 | 0.24 | 0.66 | 36.08 | 36.42 | 35.91 | 762889 |
| 1733960400 | 36.11 | -0.73 | -1.98 | 37 | 37.2 | 36.05 | 1605564 |
| 1733874000 | 36.84 | -0.39 | -1.05 | 36.96 | 37.43 | 36.56 | 1266128 |
| 1733787600 | 37.23 | 0.75 | 2.06 | 36.85 | 37.92 | 36.841 | 1646201 |
| 1733528400 | 36.48 | 0.05 | 0.14 | 36.51 | 36.74 | 36.13 | 1266008 |
| 1733442000 | 36.43 | -0.87 | -2.33 | 37.24 | 37.24 | 36.15 | 1765326 |
| 1733355600 | 37.3 | 0.65 | 1.77 | 36.46 | 37.62 | 36.38 | 1216215 |
| 1733269200 | 36.65 | 0.04 | 0.11 | 36.62 | 37.07 | 36.2 | 1120619 |
| 1733182800 | 36.61 | 0.01 | 0.03 | 36.46 | 36.83 | 36.16 | 1041142 |
| 1732917840 | 36.6 | 0.36 | 0.99 | 36.31 | 36.72 | 36.14 | 708580 |
| 1732750800 | 36.24 | 0.29 | 0.81 | 36.15 | 36.78 | 36.15 | 628490 |
| 1732664400 | 35.95 | -0.66 | -1.80 | 36.35 | 36.47 | 35.72 | 965792 |
| 1732578000 | 36.61 | 0.71 | 1.98 | 36.42 | 36.94 | 36.26 | 930456 |
| 1732318800 | 35.9 | 0.37 | 1.04 | 35.56 | 36.245 | 35.43 | 1142096 |
| 1732232400 | 35.53 | 0.47 | 1.34 | 34.85 | 35.54 | 34.68 | 1327984 |
| 1732146000 | 35.06 | 0.23 | 0.66 | 34.83 | 35.33 | 34.76 | 2530722 |
| 1732059600 | 34.83 | -0.13 | -0.37 | 34.74 | 34.98 | 34.42 | 1279137 |
| 1731973200 | 34.96 | -0.9 | -2.51 | 35.61 | 35.74 | 34.85 | 1473827 |
| 1731714000 | 35.86 | 0.23 | 0.65 | 35.53 | 36 | 35.37 | 868826 |
| 1731627600 | 35.63 | -0.05 | -0.14 | 35.63 | 35.97 | 35.33 | 1338416 |
| 1731541200 | 35.68 | 0.1 | 0.28 | 35.65 | 36.17 | 35.18 | 2238864 |
| 1731454800 | 35.58 | -0.29 | -0.81 | 35.81 | 36.055 | 35.49 | 2158900 |
| 1731368400 | 35.87 | 0.47 | 1.33 | 35.67 | 36.02 | 35.48 | 1687775 |
| 1731109200 | 35.4 | -0.17 | -0.48 | 35.81 | 36.16 | 34.65 | 1886161 |
| 1731022800 | 35.57 | -1.53 | -4.12 | 38.58 | 38.8477 | 35.33 | 2336221 |
| 1730936400 | 37.1 | 0.69 | 1.90 | 37.81 | 37.95 | 36.64 | 2331111 |
| 1730850000 | 36.41 | 0.14 | 0.39 | 36.11 | 36.72 | 36.01 | 981528 |
| 1730763600 | 36.27 | -0.32 | -0.87 | 36.59 | 37.5 | 36.06 | 1513596 |
| 1730500800 | 36.59 | 0.41 | 1.13 | 36.2 | 36.7 | 36.11 | 1282599 |
| 1730414400 | 36.18 | -0.4 | -1.09 | 36.73 | 36.96 | 36.04 | 1250272 |
| 1730328000 | 36.58 | 0.81 | 2.26 | 35.67 | 36.63 | 35.66 | 862903 |
| 1730241600 | 35.77 | -0.89 | -2.43 | 36.3 | 36.35 | 35.68 | 835832 |
| 1730155200 | 36.66 | 0.61 | 1.69 | 36.41 | 36.8097 | 36.35 | 690477 |
| 1729896000 | 36.05 | -0.26 | -0.72 | 36.53 | 36.54 | 35.93 | 925582 |
| 1729809600 | 36.31 | -0.01 | -0.03 | 36.25 | 36.53 | 35.935 | 766059 |
| 1729723200 | 36.32 | 0.25 | 0.69 | 36.24 | 36.44 | 36.04 | 1002169 |
| 1729636800 | 36.07 | -0.31 | -0.85 | 36.3 | 36.35 | 35.69 | 746046 |
| 1729550400 | 36.38 | -0.74 | -1.99 | 36.87 | 37.09 | 36.3 | 915190 |
| 1729291200 | 37.12 | 0.45 | 1.23 | 36.72 | 37.23 | 36.72 | 1328048 |
| 1729204800 | 36.67 | 1.37 | 3.88 | 36.73 | 36.82 | 35.995 | 2954629 |
| 1729118400 | 35.3 | 0.31 | 0.89 | 34.97 | 35.43 | 34.94 | 709113 |
| 1729032000 | 34.99 | -0.49 | -1.38 | 35.25 | 35.745 | 34.94 | 781013 |
| 1728945600 | 35.48 | 0.36 | 1.03 | 34.99 | 35.49 | 34.8201 | 714607 |
| 1728686400 | 35.12 | 0.64 | 1.86 | 34.59 | 35.16 | 34.59 | 844614 |
| 1728600000 | 34.48 | -0.16 | -0.46 | 34.38 | 34.6 | 34.01 | 1133380 |
| 1728513600 | 34.64 | -0.27 | -0.77 | 34.82 | 35.07 | 34.5 | 657214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
