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 | 0.7521 | 2.30281690141 | 32.66 | 34.25 | 32.34 | 898871 | 33.59157247 | CS |
| 4 | -2.2179 | -6.2248105529 | 35.63 | 35.83 | 32.34 | 922516 | 34.18997355 | CS |
| 12 | -4.3129 | -11.4324718357 | 37.725 | 39.82 | 32.34 | 968851 | 36.29390088 | CS |
| 26 | -1.2479 | -3.60040392383 | 34.66 | 41.15 | 32.34 | 1003725 | 37.06336295 | CS |
| 52 | 0.6921 | 2.1152200489 | 32.72 | 41.15 | 28.25 | 1075428 | 34.34123537 | CS |
| 156 | -2.4179 | -6.74825565169 | 35.83 | 41.15 | 19.29 | 1167296 | 28.85754069 | CS |
| 260 | 1.0321 | 3.18746139592 | 32.38 | 41.15 | 19.29 | 1161133 | 29.58809912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 33.46 | -0.18 | -0.54 | 33.439999 | 33.53 | 32.909999 | 956226 |
| 1742510400 | 33.64 | -0.37 | -1.09 | 33.6 | 33.87 | 33.35 | 888505 |
| 1742424000 | 34.01 | 0.61 | 1.83 | 33.53 | 34.25 | 33.49 | 1255861 |
| 1742337600 | 33.4 | -0.08 | -0.24 | 33.24 | 33.58 | 33.159999 | 771633 |
| 1742251200 | 33.479999 | 0.31 | 0.93 | 33.03 | 33.63 | 33.03 | 789354 |
| 1741992000 | 33.17 | 0.79 | 2.44 | 32.659999 | 33.24 | 32.34 | 789001 |
| 1741905600 | 32.38 | -0.45 | -1.37 | 32.79 | 32.84 | 32.36 | 692645 |
| 1741819200 | 32.83 | -0.32 | -0.97 | 33.34 | 33.424999 | 32.47 | 1205260 |
| 1741732800 | 33.15 | -1.19 | -3.47 | 34.61 | 34.61 | 33.1 | 1114554 |
| 1741646400 | 34.34 | -1.04 | -2.94 | 35.04 | 35.55 | 34.2 | 1081145 |
| 1741390800 | 35.38 | 0.8 | 2.31 | 34.73 | 35.455 | 34.25 | 715894 |
| 1741304400 | 34.58 | 0.31 | 0.90 | 34.22 | 34.81 | 33.99 | 1008753 |
| 1741218000 | 34.27 | 0.45 | 1.33 | 33.98 | 34.58 | 33.72 | 767943 |
| 1741131600 | 33.82 | -1.13 | -3.23 | 34.49 | 34.83 | 33.81 | 1194516 |
| 1741045200 | 34.95 | -0.48 | -1.35 | 35.74 | 35.83 | 34.77 | 1008500 |
| 1740786000 | 35.43 | 0.38 | 1.08 | 35.17 | 35.44 | 34.81 | 1232210 |
| 1740699600 | 35.05 | -0.14 | -0.40 | 35.13 | 35.64 | 35.01 | 786117 |
| 1740613200 | 35.19 | -0.11 | -0.31 | 35.3 | 35.49 | 35.02 | 567861 |
| 1740526800 | 35.3 | 0.45 | 1.29 | 35 | 35.68 | 34.74 | 999031 |
| 1740440400 | 34.85 | -0.03 | -0.09 | 34.99 | 35.07 | 34.68 | 775824 |
| 1740181200 | 34.88 | -0.47 | -1.33 | 35.63 | 35.63 | 34.74 | 818225 |
| 1740094800 | 35.35 | -0.31 | -0.87 | 35.49 | 35.66 | 35 | 762893 |
| 1740008400 | 35.66 | -0.13 | -0.36 | 35.37 | 35.81 | 35.27 | 762855 |
| 1739922000 | 35.79 | 0.32 | 0.90 | 35.48 | 36.03 | 35.48 | 1299558 |
| 1739576400 | 35.47 | -0.5 | -1.39 | 35.76 | 36.005 | 35.29 | 1253493 |
| 1739490000 | 35.97 | 0.05 | 0.14 | 36 | 36.03 | 35.61 | 1522803 |
| 1739403600 | 35.92 | -0.96 | -2.60 | 35.7 | 36.24 | 35.64 | 4055822 |
| 1739317200 | 36.88 | -1.11 | -2.92 | 37.97 | 37.97 | 36.65 | 943718 |
| 1739230800 | 37.99 | -0.21 | -0.55 | 38.27 | 38.35 | 37.76 | 554026 |
| 1738971600 | 38.2 | -0.1 | -0.26 | 38.32 | 38.68 | 37.9 | 733554 |
| 1738885200 | 38.3 | 0.21 | 0.55 | 38.16 | 38.31 | 37.81 | 1052534 |
| 1738798800 | 38.09 | -1.32 | -3.35 | 39.68 | 39.82 | 37.15 | 1475008 |
| 1738712400 | 39.41 | 0.27 | 0.69 | 39.06 | 39.7 | 38.87 | 1117869 |
| 1738626000 | 39.14 | -0.3 | -0.76 | 38.91 | 39.23 | 38.34 | 1129928 |
| 1738366800 | 39.44 | 0.14 | 0.36 | 39.21 | 39.69 | 38.89 | 797644 |
| 1738280400 | 39.3 | 0.34 | 0.87 | 39.18 | 39.75 | 39 | 584405 |
| 1738194000 | 38.96 | -0.4 | -1.02 | 39.24 | 39.79 | 38.94 | 653085 |
| 1738107600 | 39.36 | 0.47 | 1.21 | 38.83 | 39.46 | 38.66 | 1596185 |
| 1738021200 | 38.89 | 0.1 | 0.26 | 38.48 | 39 | 38.436331 | 537110 |
| 1737762000 | 38.79 | -0.1 | -0.26 | 39 | 39.21 | 38.54 | 557807 |
| 1737675600 | 38.89 | 0 | 0.00 | 38.89 | 38.89 | 38.89 | 0 |
| 1737589200 | 38.89 | 0.05 | 0.13 | 38.79 | 39.08 | 38.67 | 767505 |
| 1737502800 | 38.84 | 0.66 | 1.73 | 38.55 | 39.1 | 38.55 | 626026 |
| 1737157200 | 38.18 | 0.36 | 0.95 | 38.19 | 38.4 | 37.87 | 2905957 |
| 1737070800 | 37.82 | 0.3 | 0.80 | 37.51 | 38.24 | 37.47 | 687222 |
| 1736984400 | 37.52 | 0.21 | 0.56 | 37.74 | 37.965 | 37.2 | 725254 |
| 1736898000 | 37.31 | 0.61 | 1.66 | 36.9 | 37.5 | 36.9 | 589665 |
| 1736811600 | 36.7 | 0.5 | 1.38 | 35.83 | 36.74 | 35.75 | 778327 |
| 1736552400 | 36.2 | -0.76 | -2.06 | 36.34 | 36.585 | 35.93 | 682876 |
| 1736379600 | 36.96 | 0.66 | 1.82 | 36.03 | 36.99 | 35.92 | 677990 |
| 1736293200 | 36.3 | -0.6 | -1.63 | 37.2 | 37.2 | 36.05 | 1015307 |
| 1736206800 | 36.9 | -0.16 | -0.43 | 37.04 | 37.63 | 36.65 | 1012905 |
| 1735947600 | 37.06 | 0.16 | 0.43 | 36.98 | 37.2595 | 36.43 | 801471 |
| 1735861200 | 36.9 | -0.4 | -1.07 | 37.44 | 37.59 | 36.73 | 623284 |
| 1735688400 | 37.3 | -0.17 | -0.45 | 37.57 | 37.815 | 37.13 | 714718 |
| 1735602000 | 37.47 | -0.24 | -0.64 | 37.44 | 37.61 | 37.08 | 452042 |
| 1735342800 | 37.71 | -0.34 | -0.89 | 37.72 | 37.99 | 37.32 | 501064 |
| 1735256400 | 38.05 | 0.23 | 0.61 | 37.55 | 38.07 | 37.37 | 541754 |
| 1735077840 | 37.82 | 0.34 | 0.91 | 37.47 | 37.83 | 37.35 | 281098 |
| 1734997200 | 37.48 | 0 | 0.00 | 37.3 | 37.535 | 37.01 | 554617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
