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 | -0.1428 | -0.403048264183 | 35.43 | 36.27 | 34.74 | 3343 | 35.49051472 | CS |
| 4 | -0.7228 | -2.00722021661 | 36.01 | 36.95 | 34.71 | 8477 | 35.58669805 | CS |
| 12 | 2.6272 | 8.04409063074 | 32.66 | 36.95 | 32.28 | 7035 | 34.67472251 | CS |
| 26 | 6.5372 | 22.7380869565 | 28.75 | 36.95 | 28.24 | 7262 | 32.08428463 | CS |
| 52 | 6.4972 | 22.5675581799 | 28.79 | 36.95 | 26.207 | 7996 | 29.80697612 | CS |
| 156 | 12.9372 | 57.8845637584 | 22.35 | 36.95 | 21.16 | 8288 | 27.77592938 | CS |
| 260 | 20.5972 | 140.212389381 | 14.69 | 36.95 | 2 | 22883 | 14.25101423 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 35.2 | -0.21 | -0.59 | 35 | 35.44 | 35 | 5836 |
| 1721860800 | 35.4089 | -0.63 | -1.76 | 35.83 | 36.1841 | 35.4089 | 6491 |
| 1721774400 | 36.0436 | -0.21 | -0.57 | 36.25 | 36.27 | 35.89 | 1920 |
| 1721688000 | 36.2499 | 0.6 | 1.68 | 35.51 | 36.2499 | 35.51 | 1283 |
| 1721428800 | 35.65 | 0.08 | 0.22 | 35.43 | 35.79 | 34.74 | 1185 |
| 1721342400 | 35.57 | 0.11 | 0.31 | 35.22 | 35.66 | 35.22 | 5725 |
| 1721256000 | 35.46 | 0.1 | 0.28 | 35.02 | 35.46 | 34.9531 | 12203 |
| 1721169600 | 35.36 | 0.18 | 0.51 | 35.01 | 35.45 | 34.89 | 3580 |
| 1721083200 | 35.18 | 0 | 0.00 | 35.18 | 35.96 | 35.0809 | 16273 |
| 1720824000 | 35.18 | 0.14 | 0.40 | 35.01 | 35.65 | 35.01 | 5751 |
| 1720737600 | 35.04 | 0.26 | 0.75 | 35 | 35.6 | 34.84 | 12469 |
| 1720651200 | 34.78 | -0.99 | -2.77 | 35.97 | 36.205 | 34.71 | 6537 |
| 1720564800 | 35.77 | -0.16 | -0.45 | 35.93 | 36.4151 | 35.66 | 4776 |
| 1720478400 | 35.93 | -0.63 | -1.71 | 36.43 | 36.43 | 35.9 | 11886 |
| 1720219200 | 36.555 | 0.56 | 1.54 | 36.06 | 36.95 | 35.66 | 19463 |
| 1720040640 | 36 | 0.5 | 1.41 | 35.2 | 36.56 | 35.2 | 13846 |
| 1719960000 | 35.5 | 0.34 | 0.97 | 34.99 | 35.55 | 34.81 | 16330 |
| 1719873600 | 35.16 | -0.19 | -0.52 | 36.01 | 36.6725 | 35.13 | 7032 |
| 1719614400 | 35.345 | 0 | 0.00 | 35.345 | 35.345 | 35.345 | 0 |
| 1719528000 | 35.345 | -0.33 | -0.92 | 35.49 | 35.856 | 35.345 | 1113 |
| 1719441600 | 35.6732 | 0.4 | 1.14 | 35.04 | 35.78 | 34.6601 | 3440 |
| 1719355200 | 35.27 | 0.17 | 0.48 | 35.09 | 35.56 | 34.935 | 2825 |
| 1719268800 | 35.1 | 0.38 | 1.08 | 35 | 35.6322 | 34.72 | 7406 |
| 1719009600 | 34.725 | 0.33 | 0.94 | 34.42 | 34.7263 | 34.16 | 3735 |
| 1718923200 | 34.4 | 0.48 | 1.40 | 34.01 | 34.4 | 34.01 | 8263 |
| 1718750400 | 33.925 | 0.03 | 0.09 | 33.76 | 34.09 | 33.76 | 1178 |
| 1718664000 | 33.895 | -0.03 | -0.10 | 33.66 | 34.4339 | 33.1685 | 2897 |
| 1718404800 | 33.9275 | -0.08 | -0.24 | 34.17 | 34.17 | 33.9275 | 369 |
| 1718318400 | 34.01 | 0 | 0.00 | 33.99 | 34.01 | 33.99 | 553 |
| 1718232000 | 34.01 | -0.08 | -0.23 | 34.37 | 34.48 | 33.94 | 2603 |
| 1718145600 | 34.09 | -0.15 | -0.43 | 34.25 | 34.45 | 33.8945 | 5899 |
| 1718059200 | 34.2389 | 0.4 | 1.18 | 33.57 | 34.6899 | 33.57 | 5170 |
| 1717800000 | 33.84 | -0.39 | -1.14 | 33.95 | 34.4394 | 33.7776 | 1351 |
| 1717713600 | 34.23 | 0.29 | 0.85 | 33.8 | 34.33 | 33.6835 | 7436 |
| 1717627200 | 33.94 | -0.03 | -0.09 | 33.6478 | 34.5006 | 33.208 | 8972 |
| 1717540800 | 33.97 | -0.12 | -0.35 | 33.89 | 34.0366 | 33.320099 | 14853 |
| 1717454400 | 34.09 | -0.61 | -1.76 | 34.52 | 34.52 | 33.8011 | 7005 |
| 1717195200 | 34.7 | 1.1 | 3.27 | 33.84 | 34.7 | 33.84 | 17386 |
| 1717108800 | 33.6 | 0.39 | 1.17 | 33.2 | 33.86 | 33.064999 | 6833 |
| 1717022400 | 33.21 | -0.19 | -0.57 | 33.18 | 33.377499 | 33.18 | 1711 |
| 1716936000 | 33.4 | 0.01 | 0.03 | 33.35 | 33.43 | 33.27 | 3108 |
| 1716590400 | 33.39 | -0.23 | -0.68 | 33.4 | 34.0433 | 33.3375 | 6112 |
| 1716504000 | 33.62 | -0.84 | -2.44 | 34.18 | 34.6 | 33.6 | 6775 |
| 1716417600 | 34.46 | -0.36 | -1.03 | 34.66 | 34.91 | 34.42 | 10340 |
| 1716331200 | 34.82 | 0.13 | 0.37 | 34.77 | 34.9585 | 34.5603 | 12565 |
| 1716244800 | 34.69 | 0.26 | 0.76 | 34.48 | 34.69 | 34.32 | 6698 |
| 1715985600 | 34.43 | 0.29 | 0.85 | 34.25 | 34.43 | 34.16 | 19925 |
| 1715899200 | 34.14 | 0.14 | 0.40 | 34.13 | 34.25 | 33.76 | 7205 |
| 1715812800 | 34.0023 | 0.27 | 0.79 | 33.91 | 34.05 | 33.754 | 5809 |
| 1715726400 | 33.735 | 0.05 | 0.16 | 33.7089 | 33.81 | 33.5353 | 1930 |
| 1715640000 | 33.68 | 0.07 | 0.20 | 33.8 | 33.96 | 33.68 | 4493 |
| 1715380800 | 33.6126 | -0.05 | -0.14 | 33.76 | 34.0655 | 33.369999 | 6014 |
| 1715294400 | 33.66 | 0.13 | 0.39 | 33.39 | 33.78 | 33.07 | 7594 |
| 1715208000 | 33.53 | 0.16 | 0.48 | 33.1 | 33.53 | 33.1 | 4941 |
| 1715121600 | 33.369999 | 0.36 | 1.09 | 33.18 | 33.38 | 32.8277 | 11004 |
| 1715035200 | 33.009999 | 0.4 | 1.21 | 32.57 | 33.009999 | 32.57 | 12901 |
| 1714776000 | 32.6144 | 0.21 | 0.66 | 32.659999 | 32.71 | 32.28 | 2967 |
| 1714689600 | 32.4 | 0.69 | 2.18 | 31.71 | 32.43 | 31.71 | 5559 |
| 1714603200 | 31.71 | -0.32 | -0.98 | 31.96 | 31.96 | 31.5 | 5306 |
| 1714516800 | 32.025 | -0.4 | -1.25 | 32.2 | 32.28 | 31.47 | 2933 |
| 1714430400 | 32.4299 | 0.15 | 0.46 | 32.189999 | 32.4299 | 32.189999 | 4695 |
| 1714171200 | 32.28 | -0.27 | -0.83 | 32.79 | 32.79 | 32.17 | 4411 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
