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 | 1.515 | 4.20307948398 | 36.045 | 37.59 | 35.35 | 56414 | 36.6885498 | CS |
| 4 | 1.91 | 5.35764375877 | 35.65 | 37.59 | 33.3001 | 32751 | 35.83250375 | CS |
| 12 | 9.31 | 32.9557522124 | 28.25 | 37.59 | 28.25 | 37834 | 34.58377122 | CS |
| 26 | 21.1513 | 128.902960015 | 16.4087 | 37.59 | 15.56 | 44897 | 28.38473815 | CS |
| 52 | 21.96 | 140.769230769 | 15.6 | 37.59 | 13 | 31395 | 25.15212891 | CS |
| 156 | 2.88 | 8.3044982699 | 34.68 | 39.9308 | 11.52 | 33494 | 22.57807661 | CS |
| 260 | 30.08 | 402.139037433 | 7.48 | 46.64 | 0.5 | 180620 | 5.19083304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 36.93 | 0.04 | 0.11 | 36.6 | 37.1 | 36.5301 | 19941 |
| 1721947200 | 36.89 | 0.16 | 0.44 | 36.89 | 37.59 | 36.35 | 33038 |
| 1721860800 | 36.73 | -0.44 | -1.18 | 36.91 | 37.19 | 36.5 | 137969 |
| 1721774400 | 37.17 | 0.7 | 1.92 | 36.82 | 37.3 | 36.01 | 30620 |
| 1721688000 | 36.47 | 0.28 | 0.77 | 36.54 | 37.1497 | 36.02 | 46391 |
| 1721428800 | 36.19 | -0.11 | -0.30 | 36.045 | 36.39 | 35.35 | 34054 |
| 1721342400 | 36.3 | 0.07 | 0.19 | 36.27 | 36.6 | 36.0546 | 13774 |
| 1721256000 | 36.23 | -0.19 | -0.53 | 36.4999 | 36.55 | 35.9 | 18411 |
| 1721169600 | 36.423 | 0.44 | 1.23 | 36 | 36.6 | 35.43 | 32704 |
| 1721083200 | 35.98 | 0.53 | 1.50 | 35.45 | 35.99 | 34.3517 | 9628 |
| 1720824000 | 35.45 | -0.15 | -0.42 | 36 | 36 | 34.2001 | 18483 |
| 1720737600 | 35.6 | 1.38 | 4.03 | 34.48 | 35.85 | 33.6237 | 25547 |
| 1720651200 | 34.22 | -0.21 | -0.61 | 34.66 | 34.98 | 33.7 | 5070 |
| 1720564800 | 34.43 | 0.43 | 1.26 | 34.25 | 34.99 | 33.3001 | 129277 |
| 1720478400 | 34 | -0.54 | -1.56 | 34.69 | 34.96 | 33.84 | 10543 |
| 1720219200 | 34.54 | -0.2 | -0.58 | 34.86 | 35.33 | 34.25 | 15737 |
| 1720040640 | 34.74 | -0.53 | -1.50 | 35.47 | 35.47 | 34.4201 | 10936 |
| 1719960000 | 35.27 | -0.11 | -0.31 | 35.48 | 35.85 | 34.91 | 18452 |
| 1719873600 | 35.38 | -0.18 | -0.51 | 35.36 | 36.04 | 35.05 | 15856 |
| 1719614400 | 35.56 | -0.01 | -0.03 | 35.65 | 36 | 35.18 | 15770 |
| 1719528000 | 35.57 | -0.28 | -0.78 | 36.28 | 36.3 | 35.17 | 18592 |
| 1719441600 | 35.85 | -0.12 | -0.33 | 35.97 | 36.215 | 35.38 | 14962 |
| 1719355200 | 35.97 | -0.27 | -0.75 | 36.25 | 36.37 | 35.53 | 26099 |
| 1719268800 | 36.24 | 0.34 | 0.95 | 35.92 | 36.78 | 34.88 | 97519 |
| 1719009600 | 35.9 | 1.98 | 5.84 | 34 | 35.9 | 34 | 155323 |
| 1718923200 | 33.92 | 0.13 | 0.38 | 34.11 | 34.12 | 33.52 | 19573 |
| 1718750400 | 33.79 | 0.42 | 1.26 | 33.34 | 34.42 | 33.134999 | 46045 |
| 1718664000 | 33.369999 | 0.93 | 2.87 | 32.49 | 34.1199 | 31.95 | 23279 |
| 1718404800 | 32.439999 | 1.44 | 4.65 | 31.98 | 32.89 | 30.6708 | 17131 |
| 1718318400 | 31 | -0.55 | -1.74 | 32 | 32.64 | 31 | 10614 |
| 1718232000 | 31.55 | -0.81 | -2.50 | 33.159999 | 33.83 | 31.53 | 13750 |
| 1718145600 | 32.36 | -0.3 | -0.92 | 32.909999 | 33.2 | 32.28 | 12161 |
| 1718059200 | 32.659999 | 0.72 | 2.25 | 31.76 | 33.46 | 31.1331 | 5209 |
| 1717800000 | 31.94 | -0.15 | -0.47 | 32.52 | 32.56 | 31.0001 | 3915 |
| 1717713600 | 32.09 | -0.32 | -0.99 | 32.11 | 32.49 | 32.07 | 3688 |
| 1717627200 | 32.409999 | 0.7 | 2.21 | 31.66 | 32.5099 | 31.62 | 6732 |
| 1717540800 | 31.71 | -0.86 | -2.64 | 32.5 | 32.5 | 31.425 | 6035 |
| 1717454400 | 32.57 | 0.04 | 0.12 | 32.85 | 34.46 | 31.83 | 4664 |
| 1717195200 | 32.53 | -0.42 | -1.27 | 33 | 33.9 | 31.93 | 10518 |
| 1717108800 | 32.95 | -0.72 | -2.14 | 33.7 | 33.79 | 31.94 | 21643 |
| 1717022400 | 33.67 | -0.22 | -0.65 | 34.19 | 34.36 | 33.229999 | 5471 |
| 1716936000 | 33.89 | 1.6 | 4.96 | 31.77 | 33.98 | 31.36 | 18020 |
| 1716590400 | 32.29 | 1.13 | 3.63 | 31.15 | 32.299999 | 30 | 149241 |
| 1716504000 | 31.16 | -0.86 | -2.69 | 32.02 | 32.935 | 30.93 | 23533 |
| 1716417600 | 32.02 | -0.79 | -2.41 | 32.72 | 33.25 | 31.08 | 27512 |
| 1716331200 | 32.81 | -1.12 | -3.30 | 33.63 | 34.25 | 32.7 | 45406 |
| 1716244800 | 33.93 | 0.88 | 2.66 | 33.03 | 34.08 | 32.7 | 41877 |
| 1715985600 | 33.049999 | -0.67 | -1.99 | 33.84 | 33.84 | 32.7 | 43227 |
| 1715899200 | 33.72 | -0.48 | -1.40 | 34.32 | 34.47 | 32.49 | 69613 |
| 1715812800 | 34.2 | 0.08 | 0.23 | 34.15 | 35.23 | 33.189999 | 61479 |
| 1715726400 | 34.12 | 0.96 | 2.90 | 33.61 | 34.42 | 33.04 | 43904 |
| 1715640000 | 33.159999 | 0.58 | 1.78 | 32.38 | 34 | 32.11 | 40338 |
| 1715380800 | 32.58 | -1.81 | -5.26 | 33.89 | 34.94 | 32.13 | 28542 |
| 1715294400 | 34.39 | -0.16 | -0.46 | 34.82 | 34.878 | 33.68 | 16364 |
| 1715208000 | 34.55 | -0.45 | -1.29 | 35 | 35 | 33.635 | 28395 |
| 1715121600 | 35 | -0.1 | -0.28 | 34.99 | 35.1199 | 34.31 | 90698 |
| 1715035200 | 35.1 | 1.08 | 3.17 | 34.89 | 36 | 34.03 | 150618 |
| 1714776000 | 34.02 | 5.86 | 20.81 | 28.25 | 35.89 | 28.25 | 132591 |
| 1714689600 | 28.16 | 0.38 | 1.37 | 28.01 | 28.36 | 27.81 | 9976 |
| 1714603200 | 27.78 | -0.8 | -2.80 | 28.49 | 28.5639 | 27.73 | 22631 |
| 1714516800 | 28.58 | -0.33 | -1.14 | 28.75 | 29.035 | 28.19 | 15049 |
| 1714430400 | 28.91 | -0.08 | -0.28 | 28.71 | 29.19 | 28.71 | 10216 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
