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 | 0.12 | 0.368890255149 | 32.53 | 33.03 | 31.71 | 80921 | 32.13436833 | CS |
| 4 | -1.87 | -5.41714947856 | 34.52 | 35.92 | 29.14 | 82207 | 32.75906808 | CS |
| 12 | -3.89 | -10.6458675424 | 36.54 | 38.2 | 29.14 | 56870 | 34.59582124 | CS |
| 26 | 1.36 | 4.3464365612 | 31.29 | 38.2 | 29.14 | 50878 | 34.32247577 | CS |
| 52 | 2.62 | 8.72460872461 | 30.03 | 38.2 | 23.98 | 60535 | 30.79684338 | CS |
| 156 | -1.74 | -5.05961035185 | 34.39 | 38.84 | 22.1 | 73875 | 31.23404466 | CS |
| 260 | 5.52 | 20.3464799115 | 27.13 | 46 | 22.1 | 80658 | 33.02905648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740004800 | 32.729999 | 0 | 0.00 | 32.729999 | 32.729999 | 32.729999 | 0 |
| 1739918400 | 32.729999 | 0.73 | 2.28 | 32 | 32.75 | 31.71 | 86086 |
| 1739572800 | 32 | 0.15 | 0.47 | 32.13 | 32.369999 | 31.86 | 62505 |
| 1739486400 | 31.85 | -0.11 | -0.34 | 32.259999 | 32.33 | 31.75 | 112238 |
| 1739400000 | 31.96 | -1.03 | -3.12 | 32.53 | 33.03 | 31.93 | 62855 |
| 1739313600 | 32.99 | 1.09 | 3.42 | 32 | 33 | 31.64 | 165272 |
| 1739227200 | 31.9 | 0.79 | 2.54 | 30.91 | 32.15 | 30.91 | 123891 |
| 1738968000 | 31.11 | -1 | -3.11 | 31.98 | 32.21 | 30.77 | 178749 |
| 1738881600 | 32.11 | -0.97 | -2.93 | 32.82 | 33.31 | 31.11 | 166557 |
| 1738795200 | 33.08 | -0.49 | -1.46 | 33.509999 | 33.7 | 32.85 | 48333 |
| 1738708800 | 33.57 | 0.68 | 2.07 | 33.119999 | 33.91 | 32.97 | 54007 |
| 1738622400 | 32.89 | -0.16 | -0.48 | 29.14 | 33.159999 | 29.14 | 149676 |
| 1738363200 | 33.049999 | -1.13 | -3.31 | 34.08 | 34.4 | 33.049999 | 71539 |
| 1738276800 | 34.18 | -0.07 | -0.20 | 34.3 | 34.49 | 33.95 | 63896 |
| 1738190400 | 34.25 | -0.71 | -2.03 | 34.79 | 35 | 33.9 | 57195 |
| 1738104000 | 34.96 | -0.79 | -2.21 | 35.27 | 35.57 | 34.87 | 41459 |
| 1738017600 | 35.75 | 0.09 | 0.25 | 35.58 | 35.92 | 35.58 | 33916 |
| 1737758400 | 35.66 | 0.8 | 2.29 | 35.16 | 35.68 | 34.69 | 34018 |
| 1737672000 | 34.86 | -0.06 | -0.17 | 34.91 | 35.14 | 34.8 | 21881 |
| 1737585600 | 34.92 | 0.58 | 1.69 | 34.52 | 35.1 | 34.47 | 27867 |
| 1737499200 | 34.34 | -0.77 | -2.19 | 34.62 | 35.15 | 34.27 | 44723 |
| 1737412800 | 35.11 | 0.47 | 1.36 | 34.38 | 35.11 | 34.38 | 12720 |
| 1737153600 | 34.64 | 0.67 | 1.97 | 33.88 | 34.9 | 33.69 | 42723 |
| 1737067200 | 33.97 | -0.3 | -0.88 | 34.18 | 34.2 | 33.8 | 53286 |
| 1736980800 | 34.27 | -0.1 | -0.29 | 34.39 | 34.86 | 34.04 | 31780 |
| 1736894400 | 34.37 | 0.26 | 0.76 | 34.13 | 34.46 | 33.6 | 27141 |
| 1736808000 | 34.11 | -0.44 | -1.27 | 34.39 | 34.43 | 33.9 | 77387 |
| 1736548800 | 34.55 | -0.45 | -1.29 | 35.8 | 35.8 | 34.5 | 21827 |
| 1736462400 | 35 | -0.27 | -0.77 | 35.08 | 35.13 | 34.77 | 14091 |
| 1736376000 | 35.27 | -0.01 | -0.03 | 35.58 | 35.58 | 34.58 | 78013 |
| 1736289600 | 35.28 | -0.28 | -0.79 | 35.66 | 35.66 | 35.09 | 54127 |
| 1736203200 | 35.56 | -1.16 | -3.16 | 36.97 | 37.5 | 35.21 | 55121 |
| 1735944000 | 36.72 | 0.09 | 0.25 | 36.74 | 37 | 35.75 | 18845 |
| 1735857600 | 36.63 | -0.08 | -0.22 | 36.99 | 36.99 | 36.4 | 27518 |
| 1735684800 | 36.71 | 0.04 | 0.11 | 36.97 | 36.98 | 36.5 | 14260 |
| 1735598400 | 36.67 | 0.17 | 0.47 | 36.21 | 36.75 | 35.72 | 21772 |
| 1735339200 | 36.5 | 0.04 | 0.11 | 36.36 | 36.66 | 36.25 | 21576 |
| 1735069200 | 36.46 | -0.66 | -1.78 | 36.98 | 37.18 | 36.46 | 18541 |
| 1734993600 | 37.12 | -0.22 | -0.59 | 37.1 | 37.39 | 36.43 | 18325 |
| 1734734400 | 37.34 | -0.37 | -0.98 | 37.73 | 37.82 | 36.9 | 50897 |
| 1734648000 | 37.71 | 0 | 0.00 | 37.71 | 38.2 | 37.6 | 95606 |
| 1734561600 | 37.71 | -0.08 | -0.21 | 37.77 | 38.1 | 37.6 | 42806 |
| 1734475200 | 37.79 | 0.09 | 0.24 | 37.7 | 38 | 37.6 | 51255 |
| 1734388800 | 37.7 | 0.96 | 2.61 | 36.47 | 37.79 | 36.47 | 57792 |
| 1734129600 | 36.74 | 0.31 | 0.85 | 36.59 | 37.16 | 36.4 | 36810 |
| 1734043200 | 36.43 | -0.33 | -0.90 | 36.74 | 36.75 | 36.26 | 47540 |
| 1733956800 | 36.76 | -0.47 | -1.26 | 37.2 | 37.61 | 36.71 | 47062 |
| 1733870400 | 37.23 | 0.32 | 0.87 | 36.94 | 37.4 | 36.89 | 49975 |
| 1733784000 | 36.91 | 0.41 | 1.12 | 36.59 | 37.84 | 36.59 | 57144 |
| 1733524800 | 36.5 | -0.65 | -1.75 | 37 | 37.29 | 36.26 | 12067 |
| 1733438400 | 37.15 | -0.35 | -0.93 | 37.54 | 37.63 | 37.12 | 66689 |
| 1733352000 | 37.5 | -0.19 | -0.50 | 37.69 | 37.99 | 37.4 | 71135 |
| 1733265600 | 37.69 | 1.21 | 3.32 | 36.5 | 37.93 | 36.5 | 93948 |
| 1733179200 | 36.48 | 0.2 | 0.55 | 36.17 | 36.74 | 35.98 | 46120 |
| 1732920000 | 36.28 | -0.36 | -0.98 | 36.42 | 36.46 | 36.18 | 46372 |
| 1732833600 | 36.64 | -0.32 | -0.87 | 36.26 | 36.9 | 36 | 28331 |
| 1732747200 | 36.96 | 0.5 | 1.37 | 36.54 | 37.24 | 36.5 | 67450 |
| 1732660800 | 36.46 | -0.14 | -0.38 | 36.43 | 36.46 | 36.08 | 24084 |
| 1732574400 | 36.6 | 0.69 | 1.92 | 36.27 | 36.9 | 36.25 | 146108 |
| 1732315200 | 35.91 | 0.18 | 0.50 | 35.58 | 36 | 35.58 | 21748 |
| 1732228800 | 35.73 | 0.1 | 0.28 | 35.27 | 35.86 | 35.27 | 26569 |
| 1732142400 | 35.63 | 0.38 | 1.08 | 35.01 | 35.68 | 35.01 | 25920 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
