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 | 0.73 | 1.7447418738 | 41.84 | 44.44 | 41.7 | 54147796 | 43.3904154 | CS |
| 4 | 2.79 | 7.01357466063 | 39.78 | 44.44 | 38.335 | 36776139 | 41.68140133 | CS |
| 12 | 4.72 | 12.4702774108 | 37.85 | 44.44 | 36.65 | 34828318 | 39.87516166 | CS |
| 26 | 10.2 | 31.5106580167 | 32.37 | 44.44 | 32.32 | 37966002 | 37.19371957 | CS |
| 52 | 10.57 | 33.03125 | 32 | 44.44 | 24.96 | 40777944 | 33.1180374 | CS |
| 156 | 4.21 | 10.9749739312 | 38.36 | 50.11 | 24.96 | 45575122 | 35.56678694 | CS |
| 260 | 13.28 | 45.3397063844 | 29.29 | 50.11 | 17.95 | 51240807 | 32.60974234 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 42.9 | -0.11 | -0.26 | 42.86 | 43.56 | 42.69 | 43877459 |
| 1721342400 | 43.01 | -0.97 | -2.21 | 43.62 | 44.24 | 42.93 | 48537136 |
| 1721256000 | 43.98 | -0.15 | -0.34 | 43.65 | 44.44 | 43.65 | 65688549 |
| 1721169600 | 44.13 | 2.24 | 5.35 | 42.52 | 44.4 | 42.22 | 76006268 |
| 1721083200 | 41.89 | 0.3 | 0.72 | 41.84 | 42.23 | 41.7 | 36629567 |
| 1720824000 | 41.59 | -0.22 | -0.53 | 41.49 | 41.915 | 41.09 | 31814954 |
| 1720737600 | 41.81 | 0.07 | 0.17 | 41.79 | 41.9 | 41.39 | 33818319 |
| 1720651200 | 41.74 | 0.32 | 0.77 | 41.23 | 41.76 | 41.07 | 25289918 |
| 1720564800 | 41.42 | 0.8 | 1.97 | 40.76 | 41.83 | 40.6 | 34711668 |
| 1720478400 | 40.62 | 0.21 | 0.52 | 40.59 | 41.04 | 40.43 | 26725684 |
| 1720219200 | 40.41 | -0.49 | -1.20 | 40.98 | 40.98 | 40.29 | 23484202 |
| 1720040640 | 40.9 | -0.03 | -0.07 | 40.99 | 41.2 | 40.75 | 17101068 |
| 1719960000 | 40.93 | 0.92 | 2.30 | 40.02 | 40.96 | 39.96 | 35616988 |
| 1719873600 | 40.01 | 0.76 | 1.94 | 39.93 | 40.34 | 39.675 | 26766690 |
| 1719614400 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1719528000 | 39.25 | 0.25 | 0.64 | 38.73 | 39.35 | 38.335 | 29462196 |
| 1719441600 | 39 | -0.38 | -0.96 | 39.17 | 39.35 | 38.47 | 44306620 |
| 1719355200 | 39.38 | -0.64 | -1.60 | 39.82 | 40.07 | 39.355 | 30924604 |
| 1719268800 | 40.02 | 0.53 | 1.34 | 39.78 | 40.34 | 39.65 | 31208617 |
| 1719009600 | 39.49 | -0.5 | -1.25 | 39.87 | 39.99 | 39.37 | 72587464 |
| 1718923200 | 39.99 | 0 | 0.00 | 39.94 | 40.31 | 39.75 | 29783977 |
| 1718750400 | 39.99 | 0.48 | 1.21 | 39.56 | 40.02 | 39.46 | 30799278 |
| 1718664000 | 39.51 | 0.27 | 0.69 | 38.99 | 39.53 | 38.98 | 26121007 |
| 1718404800 | 39.24 | -0.02 | -0.05 | 39.1 | 39.48 | 38.905 | 32344627 |
| 1718318400 | 39.26 | -0.15 | -0.38 | 39.42 | 39.42 | 38.93 | 40029464 |
| 1718232000 | 39.41 | 0.55 | 1.42 | 39.8 | 39.88 | 39.105 | 38742732 |
| 1718145600 | 38.86 | -0.81 | -2.04 | 39.46 | 39.46 | 38.46 | 44568483 |
| 1718059200 | 39.67 | -0.11 | -0.28 | 39.63 | 39.84 | 39.21 | 37181068 |
| 1717800000 | 39.78 | 0.08 | 0.20 | 39.39 | 39.96 | 39.28 | 25925867 |
| 1717713600 | 39.7 | -0.26 | -0.65 | 39.88 | 40 | 39.42 | 38790604 |
| 1717627200 | 39.96 | 0.28 | 0.71 | 39.87 | 39.99 | 39.52 | 34134316 |
| 1717540800 | 39.68 | -0.2 | -0.50 | 39.62 | 40.135 | 39.42 | 27030899 |
| 1717454400 | 39.88 | -0.11 | -0.28 | 40.08 | 40.19 | 39.36 | 31893418 |
| 1717195200 | 39.99 | 1.36 | 3.52 | 38.86 | 40.08 | 38.66 | 58191404 |
| 1717108800 | 38.63 | -0.09 | -0.23 | 38.73 | 39.12 | 37.59 | 50992625 |
| 1717022400 | 38.72 | -0.6 | -1.53 | 38.89 | 38.9 | 38.5599 | 26666621 |
| 1716936000 | 39.32 | -0.38 | -0.96 | 39.65 | 39.74 | 39.11 | 31210035 |
| 1716590400 | 39.7 | 0.53 | 1.35 | 39.08 | 39.78 | 39.07 | 22163972 |
| 1716504000 | 39.17 | -0.59 | -1.48 | 39.75 | 39.84 | 38.94 | 39014882 |
| 1716417600 | 39.76 | 0.11 | 0.28 | 39.41 | 39.81 | 39.335 | 42819632 |
| 1716331200 | 39.65 | 0.83 | 2.14 | 38.77 | 39.75 | 38.77 | 31791375 |
| 1716244800 | 38.82 | -0.47 | -1.20 | 39.34 | 39.47 | 38.79 | 28364631 |
| 1715985600 | 39.29 | 0.07 | 0.18 | 39.45 | 39.49 | 39.16 | 25546700 |
| 1715899200 | 39.22 | 0.31 | 0.80 | 38.92 | 39.36 | 38.7082 | 32443780 |
| 1715812800 | 38.91 | 0.42 | 1.09 | 38.82 | 39.24 | 38.775 | 35077727 |
| 1715726400 | 38.49 | 0.28 | 0.73 | 38.4 | 38.79 | 38.37 | 27593476 |
| 1715640000 | 38.21 | -0.24 | -0.62 | 38.61 | 38.78 | 38.18 | 24052944 |
| 1715380800 | 38.45 | 0.17 | 0.44 | 38.48 | 38.78 | 38.325 | 27345160 |
| 1715294400 | 38.28 | 0.57 | 1.51 | 37.53 | 38.42 | 37.46 | 26857353 |
| 1715208000 | 37.71 | -0.13 | -0.34 | 37.7 | 37.82 | 37.515 | 32800463 |
| 1715121600 | 37.84 | 0.15 | 0.40 | 37.75 | 38.145 | 37.695 | 29093385 |
| 1715035200 | 37.69 | 0.44 | 1.18 | 37.66 | 37.79 | 37.36 | 28410082 |
| 1714776000 | 37.25 | 0.37 | 1.00 | 37.25 | 37.53 | 37.08 | 34070293 |
| 1714689600 | 36.88 | -0.07 | -0.19 | 37.38 | 37.49 | 36.65 | 34863679 |
| 1714603200 | 36.95 | -0.06 | -0.16 | 37.21 | 37.505 | 36.77 | 32273399 |
| 1714516800 | 37.01 | -0.54 | -1.44 | 37.43 | 37.67 | 36.981 | 30281600 |
| 1714430400 | 37.55 | -0.28 | -0.74 | 37.85 | 38.06 | 37.45 | 26556854 |
| 1714171200 | 37.83 | -0.08 | -0.21 | 37.92 | 38.31 | 37.78 | 28660774 |
| 1714084800 | 37.91 | -0.41 | -1.07 | 38.01 | 38.27 | 37.375 | 41102155 |
| 1713998400 | 38.32 | -0.05 | -0.13 | 38.02 | 38.495 | 38 | 28732739 |
| 1713912000 | 38.37 | 0.64 | 1.70 | 37.94 | 38.42 | 37.83 | 39565858 |
| 1713825600 | 37.73 | 0.76 | 2.06 | 37 | 37.91 | 36.87 | 43857626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
