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 | 0.34 | 1.00591715976 | 33.8 | 34 | 32.075 | 1929007 | 32.93676006 | CS |
| 4 | -1.38 | -3.88513513514 | 35.52 | 35.86 | 32.075 | 1312544 | 33.94009665 | CS |
| 12 | -2.515 | -6.86127404174 | 36.655 | 37.92 | 32.075 | 1246917 | 34.56197814 | CS |
| 26 | -0.86 | -2.45714285714 | 35 | 38.8477 | 32.075 | 1329446 | 35.02715283 | CS |
| 52 | -2.44 | -6.67031164571 | 36.58 | 41.14 | 30.87 | 1440638 | 35.14325336 | CS |
| 156 | -32.13 | -48.4834766863 | 66.27 | 70.725 | 28.5 | 1414744 | 40.85483956 | CS |
| 260 | 0.13 | 0.382240517495 | 34.01 | 70.725 | 17.06 | 1319005 | 42.38662654 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 32.13 | -0.22 | -0.68 | 32.369999 | 32.759999 | 32.075 | 2106738 |
| 1740181200 | 32.35 | -0.7 | -2.12 | 33.06 | 33.375 | 32.29 | 1645627 |
| 1740094800 | 33.049999 | -0.1 | -0.30 | 33.17 | 33.32 | 32.71 | 1325838 |
| 1740008400 | 33.15 | -0.5 | -1.49 | 33.47 | 33.47 | 33 | 1484329 |
| 1739922000 | 33.65 | -0.34 | -1.00 | 33.8 | 33.99 | 32.95 | 3082503 |
| 1739576400 | 33.99 | -0.11 | -0.32 | 34.33 | 34.665 | 33.91 | 662843 |
| 1739490000 | 34.1 | 0.25 | 0.74 | 34.12 | 34.3 | 33.87 | 636852 |
| 1739403600 | 33.85 | -0.17 | -0.50 | 33.98 | 34.12 | 33.509999 | 698295 |
| 1739317200 | 34.02 | 0.08 | 0.24 | 33.69 | 34.19 | 33.69 | 834507 |
| 1739230800 | 33.94 | -0.12 | -0.35 | 34.1 | 34.1 | 33.68 | 808268 |
| 1738971600 | 34.06 | -0.52 | -1.50 | 34.27 | 34.52 | 33.8 | 952810 |
| 1738885200 | 34.58 | -0.14 | -0.40 | 35.19 | 35.19 | 34.46 | 964843 |
| 1738798800 | 34.72 | 0.3 | 0.87 | 34.51 | 35.07 | 34.32 | 965144 |
| 1738712400 | 34.42 | 0.19 | 0.56 | 34.4 | 34.5799 | 34.07 | 1279523 |
| 1738626000 | 34.23 | -0.6 | -1.72 | 34.58 | 34.6 | 33.299999 | 1016101 |
| 1738366800 | 34.83 | -0.52 | -1.47 | 35.23 | 35.81 | 34.8 | 2834502 |
| 1738280400 | 35.35 | 0.6 | 1.73 | 34.74 | 35.75 | 34.45 | 1698559 |
| 1738194000 | 34.75 | -0.68 | -1.92 | 35.41 | 35.56 | 34.69 | 975889 |
| 1738107600 | 35.43 | -0.22 | -0.62 | 35.52 | 35.86 | 35.33 | 965173 |
| 1738021200 | 35.65 | 0.21 | 0.59 | 35.62 | 35.95 | 35.45 | 919560 |
| 1737762000 | 35.44 | 0.27 | 0.77 | 35.24 | 35.72 | 35.01 | 712294 |
| 1737675600 | 35.17 | 0 | 0.00 | 35.17 | 35.17 | 35.17 | 0 |
| 1737589200 | 35.17 | -0.29 | -0.82 | 35.25 | 35.6 | 35.09 | 1057244 |
| 1737502800 | 35.46 | 0.94 | 2.72 | 34.775 | 35.63 | 34.643 | 1286570 |
| 1737157200 | 34.52 | -0.18 | -0.52 | 34.81 | 34.92 | 34.52 | 773451 |
| 1737070800 | 34.7 | 0.22 | 0.64 | 34.46 | 34.74 | 34.22 | 1162891 |
| 1736984400 | 34.48 | 0.51 | 1.50 | 34.61 | 34.83 | 34.28 | 776601 |
| 1736898000 | 33.97 | 0.31 | 0.92 | 33.83 | 34.09 | 33.6427 | 834462 |
| 1736811600 | 33.66 | 0.61 | 1.85 | 32.89 | 33.67 | 32.83 | 884596 |
| 1736552400 | 33.049999 | -0.63 | -1.87 | 32.97 | 33.345 | 32.659999 | 1136398 |
| 1736379600 | 33.68 | -0.54 | -1.58 | 33.86 | 34.2 | 33.39 | 1138548 |
| 1736293200 | 34.22 | 0.24 | 0.71 | 34.185 | 34.59 | 34.03 | 992559 |
| 1736206800 | 33.98 | 0.26 | 0.77 | 33.95 | 34.5 | 33.95 | 1311231 |
| 1735947600 | 33.72 | 0.43 | 1.29 | 33.369999 | 33.911 | 33.13 | 1090221 |
| 1735861200 | 33.29 | -0.54 | -1.60 | 34.16 | 34.28 | 33.189999 | 1034838 |
| 1735688400 | 33.83 | 0.2 | 0.59 | 33.71 | 34.18 | 33.56 | 856739 |
| 1735602000 | 33.63 | -0.63 | -1.84 | 34.085 | 34.085 | 33.229999 | 1197269 |
| 1735342800 | 34.26 | -0.03 | -0.09 | 34.21 | 34.65 | 34.015 | 877118 |
| 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 | 1376391 |
| 1734738000 | 33.59 | -0.38 | -1.12 | 33.91 | 34.25 | 33.57 | 3299332 |
| 1734651600 | 33.97 | -0.35 | -1.02 | 34.5 | 34.735 | 33.85 | 1639776 |
| 1734565200 | 34.32 | -1.22 | -3.43 | 35.745 | 35.96 | 34.29 | 1784633 |
| 1734478800 | 35.54 | -0.29 | -0.81 | 35.53 | 36.09 | 35.23 | 1656195 |
| 1734392400 | 35.83 | -0.13 | -0.36 | 35.79 | 36.39 | 35.79 | 1862554 |
| 1734133200 | 35.96 | -0.39 | -1.07 | 36.075 | 36.16 | 35.65 | 737301 |
| 1734046800 | 36.35 | 0.24 | 0.66 | 36.045 | 36.42 | 35.91 | 756811 |
| 1733960400 | 36.11 | -0.73 | -1.98 | 36.975 | 37.075 | 36.05 | 1600891 |
| 1733874000 | 36.84 | -0.39 | -1.05 | 37.035 | 37.43 | 36.56 | 1255185 |
| 1733787600 | 37.23 | 0.75 | 2.06 | 37.18 | 37.92 | 37.15 | 1626516 |
| 1733528400 | 36.48 | 0.05 | 0.14 | 36.47 | 36.74 | 36.13 | 1243960 |
| 1733442000 | 36.43 | -0.87 | -2.33 | 37.12 | 37.15 | 36.15 | 1755671 |
| 1733355600 | 37.3 | 0.65 | 1.77 | 36.58 | 37.62 | 36.38 | 1213432 |
| 1733269200 | 36.65 | 0.04 | 0.11 | 36.655 | 37.07 | 36.2 | 1117164 |
| 1733182800 | 36.61 | 0.01 | 0.03 | 36.475 | 36.83 | 36.16 | 1028621 |
| 1732917840 | 36.6 | 0.36 | 0.99 | 36.34 | 36.72 | 36.14 | 704820 |
| 1732750800 | 36.24 | 0.29 | 0.81 | 36.19 | 36.78 | 36.19 | 619781 |
| 1732664400 | 35.95 | -0.66 | -1.80 | 36.29 | 36.38 | 35.72 | 961436 |
| 1732578000 | 36.61 | 0.71 | 1.98 | 36.5 | 36.94 | 36.3919 | 937491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
