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 | -1.08 | -2.7149321267 | 39.78 | 39.82 | 37.945 | 383028 | 38.65481199 | CS |
| 4 | -3.62 | -8.55387523629 | 42.32 | 43.99 | 37.945 | 261375 | 40.67942448 | CS |
| 12 | -4.61 | -10.644193027 | 43.31 | 46.54 | 37.945 | 245399 | 41.8235012 | CS |
| 26 | -10.04 | -20.5990972507 | 48.74 | 56.68 | 37.945 | 204851 | 45.19103171 | CS |
| 52 | -14.17 | -26.8015888027 | 52.87 | 62.93 | 37.945 | 191207 | 48.47520186 | CS |
| 156 | -43.75 | -53.0624620982 | 82.45 | 98.995 | 37.945 | 186032 | 58.51508443 | CS |
| 260 | -5.73 | -12.8966914247 | 44.43 | 98.995 | 27.24 | 179042 | 59.11630501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 39 | 0.68 | 1.77 | 38.32 | 39.29 | 38.1 | 177580 |
| 1734996900 | 38.32 | -0.37 | -0.96 | 38.84 | 38.86 | 37.945 | 260870 |
| 1734737700 | 38.69 | 0.06 | 0.16 | 38.48 | 38.92 | 38.239 | 886330 |
| 1734651300 | 38.63 | -0.64 | -1.63 | 39.78 | 39.82 | 38.445 | 207330 |
| 1734564900 | 39.27 | -0.19 | -0.48 | 39.76 | 40.62 | 38.9 | 302777 |
| 1734478500 | 39.46 | -0.69 | -1.72 | 40.015 | 40.07 | 39.31 | 256858 |
| 1734392100 | 40.15 | -1.59 | -3.81 | 41.16 | 41.485 | 39.84 | 306499 |
| 1734132900 | 41.74 | -1.04 | -2.43 | 42.61 | 42.61 | 41.56 | 216696 |
| 1734046500 | 42.78 | -0.79 | -1.81 | 43.57 | 43.57 | 42.56 | 239249 |
| 1733960100 | 43.57 | 0.05 | 0.11 | 43.82 | 43.99 | 42.79 | 225545 |
| 1733873700 | 43.52 | 0.73 | 1.71 | 43.02 | 43.83 | 42.01 | 219919 |
| 1733787300 | 42.79 | 0.8 | 1.91 | 42.6 | 43.9899 | 42.35 | 254540 |
| 1733528100 | 41.99 | 0.14 | 0.33 | 42.32 | 43.16 | 41.72 | 224784 |
| 1733441700 | 41.85 | -0.05 | -0.12 | 41.96 | 42.5 | 41.3 | 283076 |
| 1733355300 | 41.9 | 0.58 | 1.40 | 41.49 | 42.03 | 41.35 | 153438 |
| 1733268900 | 41.32 | -1.36 | -3.19 | 42.725 | 43.04 | 40.78 | 182962 |
| 1733182500 | 42.68 | 0.58 | 1.38 | 42.39 | 43.06 | 41.64 | 159197 |
| 1732917840 | 42.1 | -0.01 | -0.02 | 42.32 | 42.75 | 41.73 | 147102 |
| 1732750500 | 42.11 | 0.05 | 0.12 | 42.56 | 43.41 | 42.06 | 188024 |
| 1732664100 | 42.06 | -1.71 | -3.91 | 43.48 | 43.5 | 42.02 | 250237 |
| 1732577700 | 43.77 | 0.39 | 0.90 | 44.08 | 45.8599 | 43.71 | 209769 |
| 1732318500 | 43.38 | 0.75 | 1.76 | 43.215 | 43.9 | 42.97 | 213497 |
| 1732232100 | 42.63 | 0.97 | 2.33 | 41.56 | 42.63 | 41.425 | 181563 |
| 1732145700 | 41.66 | 0.23 | 0.56 | 41.39 | 41.7 | 40.7 | 134154 |
| 1732059300 | 41.43 | -0.85 | -2.01 | 41.71 | 41.91 | 41.3 | 115000 |
| 1731972900 | 42.28 | -0.05 | -0.12 | 42.55 | 42.58 | 41.87 | 200372 |
| 1731713700 | 42.33 | -0.95 | -2.20 | 43.52 | 43.58 | 42.165 | 147878 |
| 1731627300 | 43.28 | -0.52 | -1.19 | 44.06 | 44.12 | 42.97 | 186280 |
| 1731540900 | 43.8 | -0.26 | -0.59 | 44.36 | 45.08 | 43.77 | 202041 |
| 1731454500 | 44.06 | -0.01 | -0.02 | 43.65 | 44.3 | 43.28 | 251028 |
| 1731368100 | 44.07 | 0.52 | 1.19 | 44 | 44.58 | 43.75 | 148279 |
| 1731108900 | 43.55 | -1.14 | -2.55 | 44.1 | 44.66 | 43.01 | 339320 |
| 1731022500 | 44.69 | -0.52 | -1.15 | 45.16 | 45.5 | 44.355 | 179297 |
| 1730936100 | 45.21 | 0.83 | 1.87 | 46.54 | 46.54 | 44.82 | 240574 |
| 1730849700 | 44.38 | 0.46 | 1.05 | 43.68 | 44.725 | 43.12 | 327594 |
| 1730763300 | 43.92 | 0.65 | 1.50 | 43.41 | 44.5 | 43.41 | 271698 |
| 1730500500 | 43.27 | 1.32 | 3.15 | 42.36 | 43.31 | 42.09 | 309055 |
| 1730414100 | 41.95 | -0.25 | -0.59 | 41.12 | 42.07 | 41.1 | 367044 |
| 1730327700 | 42.2 | 0.68 | 1.64 | 41.285 | 43.72 | 41.285 | 528289 |
| 1730241300 | 41.52 | -0.18 | -0.43 | 41.02 | 41.54 | 40.82 | 202903 |
| 1730154900 | 41.7 | 1.32 | 3.27 | 40.985 | 41.8 | 40.8 | 201891 |
| 1729895700 | 40.38 | -0.22 | -0.54 | 40.84 | 41 | 40.185 | 239548 |
| 1729809300 | 40.6 | 0.3 | 0.74 | 40.63 | 41.02 | 40.05 | 236232 |
| 1729722900 | 40.3 | -0.01 | -0.02 | 39.96 | 40.495 | 39.9 | 297277 |
| 1729636500 | 40.31 | -0.05 | -0.12 | 40.15 | 40.42 | 39.86 | 160019 |
| 1729550100 | 40.36 | -0.81 | -1.97 | 42.13 | 42.16 | 40.3 | 199567 |
| 1729290900 | 41.17 | 0.08 | 0.19 | 41.47 | 42.135 | 41.09 | 245888 |
| 1729204500 | 41.09 | -0.48 | -1.15 | 41.89 | 41.925 | 40.31 | 362997 |
| 1729118100 | 41.57 | -0.71 | -1.68 | 42.49 | 43.1 | 41.38 | 638485 |
| 1729031700 | 42.28 | -0.55 | -1.28 | 42.57 | 43.26 | 42.26 | 167872 |
| 1728945300 | 42.83 | 0.16 | 0.37 | 42.6 | 43.07 | 42.095 | 167496 |
| 1728686100 | 42.67 | 0.04 | 0.09 | 42.48 | 42.87 | 42.33 | 94147 |
| 1728599700 | 42.63 | 0.14 | 0.33 | 41.85 | 42.92 | 41.51 | 212243 |
| 1728513300 | 42.49 | 0.2 | 0.47 | 41.99 | 43.08 | 41.99 | 190487 |
| 1728426900 | 42.29 | 0.63 | 1.51 | 41.66 | 42.375 | 40.75 | 216034 |
| 1728340500 | 41.66 | -0.99 | -2.32 | 42.39 | 42.49 | 41.47 | 174160 |
| 1728081300 | 42.65 | 0.51 | 1.21 | 43.22 | 43.23 | 42.47 | 271162 |
| 1727994900 | 42.14 | -1.45 | -3.33 | 43.31 | 43.61 | 42.14 | 259012 |
| 1727908500 | 43.59 | -1.22 | -2.72 | 44.74 | 44.91 | 43.49 | 456255 |
| 1727822100 | 44.81 | -1.74 | -3.74 | 46.56 | 46.56 | 44.3 | 451243 |
| 1727735520 | 46.55 | -1.45 | -3.02 | 47.45 | 47.45 | 46.22 | 161747 |
| 1727476500 | 48 | 0.48 | 1.01 | 48.28 | 49.32 | 47.355 | 167359 |
| 1727390100 | 47.52 | 0.25 | 0.53 | 48.14 | 48.515 | 47.43 | 134091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
