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 | -0.57 | -1.70149253731 | 33.5 | 34.08 | 32.44 | 7048655 | 33.46031383 | CS |
| 4 | -4.87 | -12.8835978836 | 37.8 | 38.59 | 32.44 | 5287764 | 35.86387749 | CS |
| 12 | -14.08 | -29.9510742395 | 47.01 | 47.16 | 32.44 | 4509723 | 39.25607448 | CS |
| 26 | -11.64 | -26.1162216738 | 44.57 | 49.13 | 32.44 | 3695880 | 42.34512258 | CS |
| 52 | -18.3 | -35.7212570759 | 51.23 | 56.17 | 32.44 | 3325366 | 44.84437185 | CS |
| 156 | -32.65 | -49.7865202806 | 65.58 | 74.09 | 32.44 | 2884867 | 55.67865552 | CS |
| 260 | -27.82 | -45.7942386831 | 60.75 | 74.09 | 32.44 | 2998693 | 57.07557849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 32.93 | 0.1 | 0.30 | 32.64 | 33.049999 | 32.61 | 2525827 |
| 1734993600 | 32.83 | -0.45 | -1.35 | 33.049999 | 33.38 | 32.439999 | 5459586 |
| 1734734400 | 33.28 | -0.01 | -0.03 | 33.25 | 33.62 | 32.95 | 8807620 |
| 1734648000 | 33.29 | -0.52 | -1.54 | 33.549999 | 34 | 33.22 | 4021257 |
| 1734561600 | 33.81 | 0.02 | 0.06 | 33.6 | 33.86 | 33.02 | 6224885 |
| 1734475200 | 33.79 | -0.26 | -0.76 | 33.5 | 34.08 | 33.439999 | 10729925 |
| 1734388800 | 34.05 | -2.27 | -6.25 | 34.7 | 35.08 | 33.95 | 9216113 |
| 1734129600 | 36.32 | -0.42 | -1.14 | 36.79 | 36.8 | 35.92 | 5436398 |
| 1734043200 | 36.74 | -0.08 | -0.22 | 36.8 | 36.85 | 36.27 | 6534476 |
| 1733956800 | 36.82 | -0.71 | -1.89 | 37.43 | 37.45 | 36.77 | 6103165 |
| 1733870400 | 37.53 | -0.6 | -1.57 | 38.18 | 38.18 | 37.05 | 5633956 |
| 1733784000 | 38.13 | 0.19 | 0.50 | 37.8 | 38.5 | 37.78 | 5114543 |
| 1733524800 | 37.94 | 0.1 | 0.26 | 37.93 | 38.1 | 37.62 | 3384367 |
| 1733438400 | 37.84 | 0.05 | 0.13 | 37.73 | 38.13 | 37.73 | 3330263 |
| 1733352000 | 37.79 | -0.65 | -1.69 | 38.46 | 38.55 | 37.6 | 5140322 |
| 1733265600 | 38.44 | 0.42 | 1.10 | 38.1 | 38.59 | 38.05 | 3784752 |
| 1733179200 | 38.02 | 0.12 | 0.32 | 37.8 | 38.14 | 37.53 | 4892893 |
| 1732920000 | 37.9 | -0.08 | -0.21 | 37.96 | 38.05 | 37.77 | 2520274 |
| 1732833600 | 37.98 | 0.06 | 0.16 | 38 | 38.12 | 37.89 | 1441455 |
| 1732747200 | 37.92 | 0.46 | 1.23 | 37.37 | 38.33 | 37.37 | 3660780 |
| 1732660800 | 37.46 | -0.35 | -0.93 | 37.8 | 38.04 | 37.26 | 4318250 |
| 1732574400 | 37.81 | 0.39 | 1.04 | 37.58 | 37.88 | 37.44 | 4725208 |
| 1732315200 | 37.42 | 0.15 | 0.40 | 37.25 | 37.64 | 37.25 | 3078361 |
| 1732228800 | 37.27 | -0.47 | -1.25 | 37.6 | 37.65 | 36.95 | 5796929 |
| 1732142400 | 37.74 | -0.4 | -1.05 | 38.14 | 38.25 | 37.63 | 4289388 |
| 1732056000 | 38.14 | -0.02 | -0.05 | 38 | 38.36 | 37.82 | 4500431 |
| 1731969600 | 38.16 | 0.35 | 0.93 | 37.73 | 38.61 | 37.71 | 4878611 |
| 1731710400 | 37.81 | 0.07 | 0.19 | 37.6 | 37.92 | 37.33 | 3710933 |
| 1731624000 | 37.74 | -0.35 | -0.92 | 38.19 | 38.42 | 37.66 | 5641764 |
| 1731537600 | 38.09 | -0.51 | -1.32 | 38.63 | 38.73 | 37.99 | 5116505 |
| 1731451200 | 38.6 | -0.19 | -0.49 | 38.7 | 38.73 | 37.83 | 5203404 |
| 1731364800 | 38.79 | -0.7 | -1.77 | 39.47 | 39.83 | 38.69 | 3986180 |
| 1731105600 | 39.49 | 0.55 | 1.41 | 39.07 | 39.81 | 39.06 | 6254557 |
| 1731019200 | 38.94 | -1.12 | -2.80 | 39.5 | 39.52 | 37.81 | 9778303 |
| 1730932800 | 40.06 | 0.14 | 0.35 | 40 | 40.08 | 39.43 | 6809875 |
| 1730846400 | 39.92 | -0.55 | -1.36 | 40.42 | 40.92 | 39.69 | 9070098 |
| 1730760000 | 40.47 | -4.34 | -9.69 | 42.6 | 42.83 | 40.06 | 16839587 |
| 1730497200 | 44.81 | -0.08 | -0.18 | 44.95 | 45.15 | 44.44 | 2371442 |
| 1730410800 | 44.89 | 0.05 | 0.11 | 44.68 | 45.12 | 44.58 | 2324702 |
| 1730324400 | 44.84 | -0.36 | -0.80 | 45.1 | 45.24 | 44.63 | 2541340 |
| 1730238000 | 45.2 | -0.19 | -0.42 | 45.25 | 45.38 | 44.83 | 3506326 |
| 1730151600 | 45.39 | -0.18 | -0.39 | 45.5 | 45.88 | 45.34 | 2044702 |
| 1729892400 | 45.57 | -0.34 | -0.74 | 45.8 | 45.99 | 45.53 | 2407027 |
| 1729806000 | 45.91 | -0.04 | -0.09 | 45.82 | 46.07 | 45.6 | 5187022 |
| 1729719600 | 45.95 | -0.1 | -0.22 | 46.08 | 46.1 | 45.55 | 1998619 |
| 1729633200 | 46.05 | -0.18 | -0.39 | 46.01 | 46.19 | 45.83 | 1770970 |
| 1729546800 | 46.23 | -0.08 | -0.17 | 46.31 | 46.36 | 45.95 | 4486905 |
| 1729287600 | 46.31 | 0.07 | 0.15 | 46.25 | 46.58 | 46.16 | 2462087 |
| 1729201200 | 46.24 | 0.2 | 0.43 | 45.9 | 46.32 | 45.88 | 1867582 |
| 1729114800 | 46.04 | -0.05 | -0.11 | 46.05 | 46.62 | 45.98 | 2891203 |
| 1729028400 | 46.09 | 0.64 | 1.41 | 45.05 | 46.5 | 44.93 | 2997970 |
| 1728682800 | 45.45 | 0.29 | 0.64 | 45.14 | 45.74 | 45.1 | 2976138 |
| 1728596400 | 45.16 | -0.61 | -1.33 | 45.53 | 45.66 | 45 | 2948763 |
| 1728510000 | 45.77 | 0 | 0.00 | 45.77 | 45.77 | 45.77 | 0 |
| 1728423600 | 45.77 | 0.09 | 0.20 | 45.77 | 45.87 | 45.38 | 2030944 |
| 1728337200 | 45.68 | -0.08 | -0.17 | 45.87 | 45.9 | 45.55 | 2122157 |
| 1728078000 | 45.76 | -0.12 | -0.26 | 45.85 | 46.05 | 45.6 | 1986339 |
| 1727991600 | 45.88 | -0.61 | -1.31 | 46.1 | 46.26 | 45.79 | 2890957 |
| 1727905200 | 46.49 | -0.51 | -1.09 | 46.86 | 47 | 46.21 | 2960786 |
| 1727818800 | 47 | -0.02 | -0.04 | 47.01 | 47.16 | 46.86 | 2028373 |
| 1727730000 | 47.02 | -0.52 | -1.09 | 47.52 | 47.6 | 46.91 | 2148174 |
| 1727473200 | 47.54 | 0.63 | 1.34 | 46.9 | 47.57 | 46.86 | 2615905 |
| 1727386800 | 46.91 | -0.14 | -0.30 | 46.9 | 47.31 | 46.88 | 1591439 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
