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 | -1.55 | -4.29958391123 | 36.05 | 36.05 | 34.11 | 2168 | 34.22188005 | CS |
| 4 | -1.25 | -3.4965034965 | 35.75 | 36.11 | 34.11 | 1203 | 34.9033084 | CS |
| 12 | -1.25 | -3.4965034965 | 35.75 | 36.67 | 34.11 | 938 | 35.37173775 | CS |
| 26 | -2 | -5.47945205479 | 36.5 | 37.25 | 34.11 | 955 | 35.65083223 | CS |
| 52 | -3.15 | -8.36653386454 | 37.65 | 39.01 | 34.11 | 1219 | 36.39288635 | CS |
| 156 | -7.3 | -17.4641148325 | 41.8 | 43.625 | 20 | 1196 | 32.35689051 | CS |
| 260 | 3.45 | 11.1111111111 | 31.05 | 46.05 | 20 | 1886 | 35.30354841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 34.5 | 0.39 | 1.14 | 34.75 | 34.75 | 34.5 | 400 |
| 1740694800 | 34.11 | 0 | 0.00 | 34.11 | 34.11 | 34.11 | 0 |
| 1740608400 | 34.11 | 0 | 0.00 | 34.11 | 34.11 | 34.11 | 0 |
| 1740522000 | 34.11 | 0 | 0.00 | 34.11 | 34.11 | 34.11 | 0 |
| 1740435600 | 34.11 | -1.94 | -5.38 | 36 | 36 | 34.11 | 4085 |
| 1740176400 | 36.05 | -0.06 | -0.17 | 36.05 | 36.05 | 36.05 | 250 |
| 1740090360 | 36.11 | 0 | 0.00 | 36.11 | 36.11 | 36.11 | 0 |
| 1740003960 | 36.11 | 0.61 | 1.72 | 36.05 | 36.11 | 36.05 | 1415 |
| 1739917740 | 35.5 | 0.22 | 0.62 | 35.5 | 35.5 | 35.5 | 175 |
| 1739572020 | 35.28 | 0.77 | 2.23 | 35.4 | 35.4 | 35.28 | 901 |
| 1739485320 | 34.51 | 0 | 0.00 | 34.51 | 34.51 | 34.51 | 604 |
| 1739398920 | 34.51 | 0 | 0.00 | 34.51 | 34.51 | 34.51 | 1738 |
| 1739312940 | 34.51 | 0 | 0.00 | 34.51 | 34.51 | 34.51 | 211 |
| 1739226000 | 34.51 | -0.49 | -1.40 | 35 | 35 | 34.51 | 874 |
| 1738967160 | 35 | -0.09 | -0.25 | 35.16 | 35.16 | 34.51 | 2509 |
| 1738880400 | 35.088 | 0.08 | 0.22 | 35.088 | 35.088 | 35.01 | 1100 |
| 1738794000 | 35.01 | -0.49 | -1.38 | 35.02 | 35.02 | 35.01 | 510 |
| 1738708080 | 35.5 | 0.5 | 1.43 | 35.5 | 35.5 | 35.5 | 630 |
| 1738621740 | 35 | -0.75 | -2.10 | 35.51 | 35.51 | 35 | 1736 |
| 1738362000 | 35.75 | -0.26 | -0.72 | 35.75 | 35.75 | 35.5 | 1307 |
| 1738276080 | 36.01 | -0.47 | -1.27 | 36.35 | 36.35 | 36.01 | 1000 |
| 1738189620 | 36.475 | 0 | 0.00 | 36.475 | 36.475 | 36.475 | 0 |
| 1738103220 | 36.475 | 0 | 0.00 | 36.475 | 36.475 | 36.475 | 0 |
| 1738016820 | 36.475 | 0.13 | 0.34 | 36.45 | 36.475 | 36.35 | 763 |
| 1737757620 | 36.35 | 0 | 0.00 | 36.35 | 36.35 | 36.35 | 0 |
| 1737671220 | 36.35 | 0.05 | 0.14 | 36.35 | 36.35 | 36.35 | 381 |
| 1737584940 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1737498540 | 36.3 | -0.2 | -0.55 | 36.3 | 36.31 | 36.3 | 712 |
| 1737152880 | 36.5 | 0.23 | 0.64 | 36.5 | 36.5 | 36.5 | 200 |
| 1737066120 | 36.269 | 0 | 0.00 | 36.269 | 36.269 | 36.269 | 0 |
| 1736979720 | 36.269 | 0 | 0.00 | 36.269 | 36.269 | 36.269 | 0 |
| 1736893320 | 36.269 | 0 | 0.00 | 36.269 | 36.269 | 36.269 | 0 |
| 1736806920 | 36.269 | 0 | 0.00 | 36.269 | 36.269 | 36.269 | 0 |
| 1736547720 | 36.269 | -0.01 | -0.02 | 36.02 | 36.269 | 36.02 | 1400 |
| 1736375160 | 36.2755 | 0 | 0.00 | 36.2755 | 36.2755 | 36.2755 | 0 |
| 1736288760 | 36.2755 | 0 | 0.00 | 36.2755 | 36.2755 | 36.2755 | 0 |
| 1736202360 | 36.2755 | 0.53 | 1.47 | 36.02 | 36.2755 | 36.02 | 300 |
| 1735943100 | 35.75 | 0 | 0.00 | 35.75 | 35.75 | 35.75 | 0 |
| 1735856700 | 35.75 | -0.92 | -2.51 | 36.21 | 36.21 | 35.75 | 2495 |
| 1735683960 | 36.67 | 0.5 | 1.39 | 36.65 | 36.67 | 36.65 | 1292 |
| 1735597200 | 36.1675 | 0 | 0.00 | 36.1675 | 36.1675 | 36.1675 | 0 |
| 1735338000 | 36.1675 | 0 | 0.00 | 36.1675 | 36.1675 | 36.1675 | 0 |
| 1735251600 | 36.1675 | 0 | 0.00 | 36.1675 | 36.1675 | 36.1675 | 0 |
| 1735078800 | 36.1675 | 0 | 0.00 | 36.1675 | 36.1675 | 36.1675 | 0 |
| 1734992400 | 36.1675 | 0 | 0.00 | 36.1675 | 36.1675 | 36.1675 | 0 |
| 1734733200 | 36.1675 | 0.17 | 0.47 | 36.1675 | 36.1675 | 36.1675 | 100 |
| 1734647340 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1734560940 | 36 | 0.35 | 0.98 | 36 | 36 | 36 | 125 |
| 1734474360 | 35.65 | -0.35 | -0.97 | 35.65 | 35.65 | 35.65 | 375 |
| 1734388140 | 36 | -0.11 | -0.30 | 36 | 36 | 36 | 301 |
| 1734128880 | 36.11 | 0 | 0.00 | 36.11 | 36.11 | 36.11 | 0 |
| 1734042480 | 36.11 | 0.03 | 0.08 | 36.12 | 36.12 | 36.11 | 606 |
| 1733955900 | 36.08 | 0.08 | 0.22 | 36.07 | 36.206 | 36.07 | 630 |
| 1733869200 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1733782800 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1733523600 | 36 | 0 | 0.00 | 35.75 | 36 | 35.75 | 350 |
| 1733437500 | 36 | -0.45 | -1.23 | 36.4 | 36.4 | 35.75 | 2051 |
| 1733350980 | 36.45 | 0 | 0.00 | 36.45 | 36.45 | 36.45 | 0 |
| 1733264580 | 36.45 | 0 | 0.00 | 36.45 | 36.45 | 36.45 | 0 |
| 1733178180 | 36.45 | 0.25 | 0.69 | 36.25 | 36.45 | 36.25 | 2484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
