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 | -1.37 | -3.80978865406 | 35.96 | 35.96 | 32.7 | 12183 | 34.10623251 | DR |
| 4 | -4.21 | -10.8505154639 | 38.8 | 38.9 | 32.7 | 4954 | 35.27465547 | DR |
| 12 | 1.23 | 3.68705035971 | 33.36 | 45.5 | 32.34 | 10278 | 39.31025212 | DR |
| 26 | -2.95 | -7.85828449654 | 37.54 | 45.5 | 32.34 | 7363 | 37.82253909 | DR |
| 52 | -9.36 | -21.2969283276 | 43.95 | 45.5 | 32.34 | 5336 | 37.98379933 | DR |
| 156 | -25.07612537 | -42.0274070329 | 59.66612537 | 64.29213148 | 28.12374665 | 4243 | 43.81121408 | DR |
| 260 | -1.44772283 | -4.01724281201 | 36.03772283 | 138.64095319 | 28.12374665 | 3321 | 47.90268065 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 34.59 | -0.3 | -0.86 | 34.62 | 35.01 | 34.37 | 2460 |
| 1732570140 | 34.89 | 1.54 | 4.62 | 33.38 | 34.89 | 33.04 | 13253 |
| 1732310940 | 33.35 | -0.39 | -1.16 | 32.92 | 33.35 | 32.7 | 17470 |
| 1732224600 | 33.74 | -2.13 | -5.94 | 35.2 | 35.24 | 33.38 | 13585 |
| 1732051800 | 35.87 | -0.1 | -0.28 | 35.96 | 35.96 | 35.06 | 4422 |
| 1731965340 | 35.97 | 0 | 0.00 | 35.52 | 35.97 | 34.72 | 2847 |
| 1731619800 | 35.97 | 0.83 | 2.36 | 34.88 | 35.97 | 34.37 | 5227 |
| 1731533400 | 35.14 | 0.26 | 0.75 | 34.88 | 35.18 | 34.86 | 669 |
| 1731446940 | 34.88 | -1.81 | -4.93 | 35.7 | 35.7 | 34.85 | 6098 |
| 1731360540 | 36.69 | -1.09 | -2.89 | 37.34 | 37.34 | 36.16 | 5957 |
| 1731101400 | 37.78 | -0.21 | -0.55 | 37.28 | 37.78 | 36.48 | 1680 |
| 1731014940 | 37.99 | 1.11 | 3.01 | 37.26 | 38.23 | 37.26 | 959 |
| 1730928600 | 36.88 | -0.15 | -0.41 | 37.03 | 37.76 | 36.81 | 2670 |
| 1730842200 | 37.03 | -0.37 | -0.99 | 38.14 | 38.2 | 37.03 | 1368 |
| 1730755800 | 37.4 | -0.4 | -1.06 | 37.68 | 37.72 | 37.4 | 5374 |
| 1730496600 | 37.8 | -0.07 | -0.18 | 37.5 | 37.92 | 37.5 | 2474 |
| 1730410200 | 37.87 | -0.13 | -0.34 | 38.38 | 38.38 | 37.5 | 1889 |
| 1730323800 | 38 | -0.9 | -2.31 | 37.96 | 38.39 | 37.85 | 2688 |
| 1730237340 | 38.9 | 0.12 | 0.31 | 38.8 | 38.9 | 38.16 | 549 |
| 1730151000 | 38.78 | 2.08 | 5.67 | 37 | 38.78 | 37 | 2051 |
| 1729891800 | 36.7 | 0.47 | 1.30 | 36.02 | 36.95 | 36.02 | 962 |
| 1729805400 | 36.23 | -0.29 | -0.79 | 36.52 | 36.74 | 36.12 | 2252 |
| 1729719000 | 36.52 | -0.92 | -2.46 | 37.82 | 37.82 | 36.52 | 759 |
| 1729632600 | 37.44 | 0.24 | 0.65 | 37.3 | 37.64 | 36.7 | 16967 |
| 1729546140 | 37.2 | -1.24 | -3.23 | 37.82 | 38.15 | 37.08 | 3245 |
| 1729287000 | 38.44 | 1.24 | 3.33 | 38.64 | 38.64 | 38.18 | 1176 |
| 1729200540 | 37.2 | -1.27 | -3.30 | 38.01 | 38.04 | 37.08 | 8088 |
| 1729114140 | 38.47 | -0.5 | -1.28 | 38.36 | 38.84 | 38.32 | 10827 |
| 1729027740 | 38.97 | -0.75 | -1.89 | 39.14 | 39.14 | 37.97 | 12902 |
| 1728941340 | 39.72 | -2.54 | -6.01 | 40.8 | 40.8 | 39.46 | 25911 |
| 1728682200 | 42.26 | 0.66 | 1.59 | 42.02 | 42.26 | 41.04 | 20070 |
| 1728595740 | 41.6 | 0 | 0.00 | 41.48 | 42 | 41 | 12907 |
| 1728509400 | 41.6 | -0.26 | -0.62 | 41 | 41.96 | 40.66 | 26196 |
| 1728422940 | 41.86 | -3.02 | -6.73 | 41.48 | 42.6 | 41.3 | 30124 |
| 1728336600 | 44.88 | 1.8 | 4.18 | 43.74 | 44.88 | 42.92 | 19754 |
| 1728077400 | 43.08 | 0.47 | 1.10 | 44.12 | 44.12 | 42.61 | 9499 |
| 1727991000 | 42.61 | -2.47 | -5.48 | 42.69 | 43.56 | 42.26 | 41894 |
| 1727904540 | 45.08 | 2.48 | 5.82 | 44.44 | 45.5 | 43.44 | 64057 |
| 1727818200 | 42.6 | 1.68 | 4.11 | 40.92 | 43 | 40.92 | 22996 |
| 1727731800 | 40.92 | -0.03 | -0.07 | 42.01 | 43.04 | 40.92 | 11390 |
| 1727472600 | 40.95 | 0.99 | 2.48 | 39.96 | 41.84 | 39.96 | 6885 |
| 1727386140 | 39.96 | 3.08 | 8.35 | 39.03 | 40.66 | 38.88 | 43835 |
| 1727299740 | 36.88 | 0.04 | 0.11 | 35.99 | 37.1 | 35.9 | 10294 |
| 1727213400 | 36.84 | 1.92 | 5.50 | 36 | 36.93 | 35.91 | 8737 |
| 1727127000 | 34.92 | 0.96 | 2.83 | 34.48 | 35.34 | 34.48 | 5757 |
| 1726867800 | 33.96 | 0.26 | 0.77 | 34 | 34.08 | 33.87 | 17010 |
| 1726781400 | 33.7 | 0.59 | 1.78 | 33.369999 | 33.87 | 33.369999 | 2997 |
| 1726695000 | 33.11 | -0.39 | -1.16 | 33.5 | 33.5 | 32.89 | 36 |
| 1726608600 | 33.5 | 0.25 | 0.75 | 33.96 | 33.96 | 33.42 | 1233 |
| 1726522200 | 33.25 | 0 | 0.00 | 33.25 | 33.25 | 33.25 | 330 |
| 1726263000 | 33.25 | -0.53 | -1.57 | 33.52 | 33.52 | 33.17 | 1271 |
| 1726176540 | 33.78 | -0.03 | -0.09 | 33.9 | 33.99 | 33.78 | 144 |
| 1726090140 | 33.81 | 0.71 | 2.15 | 33.78 | 33.96 | 33.78 | 1821 |
| 1726003740 | 33.1 | 0.37 | 1.13 | 32.729999 | 33.1 | 32.729999 | 1309 |
| 1725917400 | 32.729999 | 0.3 | 0.93 | 33.35 | 33.35 | 32.46 | 19 |
| 1725658200 | 32.43 | -0.67 | -2.02 | 32.78 | 32.78 | 32.34 | 6514 |
| 1725571800 | 33.1 | 0.01 | 0.03 | 33.07 | 33.35 | 32.869999 | 4216 |
| 1725485400 | 33.09 | -0.42 | -1.25 | 33.7 | 33.7 | 33.09 | 2843 |
| 1725399000 | 33.509999 | -0.44 | -1.30 | 33.36 | 33.78 | 33.119999 | 47644 |
| 1725312600 | 33.95 | 0.17 | 0.50 | 33.549999 | 33.95 | 33.549999 | 3 |
| 1725053400 | 33.78 | 0.18 | 0.54 | 33.87 | 34.62 | 33.78 | 2860 |
| 1724967000 | 33.6 | 0.9 | 2.75 | 33.57 | 33.8 | 33.43 | 1534 |
| 1724880600 | 32.7 | -0.7 | -2.10 | 33.32 | 33.33 | 32.46 | 5627 |
| 1724794140 | 33.4 | -0.23 | -0.68 | 33.89 | 33.89 | 33.299999 | 3216 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
