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 | 0.04 | 0.0933053417308 | 42.87 | 43.11 | 41.1401 | 17180 | 42.72191327 | CS |
| 4 | 1.2 | 2.87700791177 | 41.71 | 43.4241 | 41.075 | 10000 | 42.39742062 | CS |
| 12 | 6.94 | 19.2938559911 | 35.97 | 43.4241 | 33.2425 | 9832 | 39.86804412 | CS |
| 26 | 11.43 | 36.3087674714 | 31.48 | 43.4241 | 29.975 | 8254 | 37.13675403 | CS |
| 52 | 14.92 | 53.304751697 | 27.99 | 43.4241 | 26.207 | 8784 | 32.50607696 | CS |
| 156 | 18.49 | 75.7166257166 | 24.42 | 43.4241 | 21.16 | 8568 | 29.02951 | CS |
| 260 | 29.95 | 231.095679012 | 12.96 | 43.4241 | 2 | 21119 | 14.88225402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908800 | 42.91 | 0.26 | 0.61 | 42.92 | 43.1204 | 42.69 | 3643 |
| 1727822400 | 42.65 | 0.45 | 1.07 | 41.97 | 42.757003 | 41.97 | 1863 |
| 1727735520 | 42.1999 | -0.09 | -0.21 | 42.09 | 42.476 | 41.92 | 4162 |
| 1727476800 | 42.29 | -0.11 | -0.26 | 42.28 | 42.45 | 41.1401 | 2546 |
| 1727390400 | 42.4 | -0.38 | -0.89 | 42.75 | 42.755 | 42.3001 | 2857 |
| 1727304000 | 42.78 | -0.17 | -0.40 | 42.87 | 43.11 | 42.71 | 74474 |
| 1727217600 | 42.95 | 0.15 | 0.35 | 42.95 | 43.42 | 42.87 | 2805 |
| 1727131200 | 42.8 | 0.61 | 1.46 | 41.73 | 42.8 | 41.73 | 2866 |
| 1726872000 | 42.185 | -0.22 | -0.51 | 41.99 | 42.395 | 41.975 | 5223 |
| 1726785600 | 42.4 | -0.4 | -0.92 | 42.8 | 43.195 | 42.4 | 16069 |
| 1726699200 | 42.7956 | -0.09 | -0.22 | 42.78 | 43.03 | 42.6226 | 3993 |
| 1726612800 | 42.89 | 0.62 | 1.47 | 42.49 | 43.4241 | 42.49 | 1536 |
| 1726526400 | 42.27 | 0.48 | 1.14 | 42.02 | 42.29 | 41.45 | 41245 |
| 1726267200 | 41.795 | 0.55 | 1.32 | 41.51 | 41.9827 | 41.51 | 5966 |
| 1726180800 | 41.25 | -0.2 | -0.49 | 41.47 | 41.47 | 41.25 | 440 |
| 1726094400 | 41.4525 | 0.05 | 0.13 | 41.19 | 41.5175 | 41.075 | 6412 |
| 1726008000 | 41.4 | -0.07 | -0.16 | 41.245 | 41.7177 | 41.17 | 4744 |
| 1725921600 | 41.4664 | -0.44 | -1.05 | 41.96 | 41.96 | 41.35 | 2786 |
| 1725662400 | 41.9073 | 0.09 | 0.21 | 41.7 | 41.9073 | 41.65 | 3431 |
| 1725576000 | 41.821 | -0.25 | -0.61 | 41.75 | 42.0488 | 41.625 | 8263 |
| 1725489600 | 42.0757 | 0.29 | 0.68 | 41.71 | 42.0999 | 41.71 | 8310 |
| 1725403200 | 41.79 | 0.1 | 0.24 | 41.4825 | 41.79 | 41.33 | 6644 |
| 1725057600 | 41.69 | 0.08 | 0.19 | 41.88 | 42.0999 | 41.6075 | 3298 |
| 1724971200 | 41.61 | 0.72 | 1.76 | 40.9 | 41.69 | 40.9 | 6860 |
| 1724884800 | 40.89 | -0.68 | -1.64 | 41.5 | 41.5 | 40.89 | 3154 |
| 1724798400 | 41.5731 | -0.12 | -0.28 | 41.83 | 41.83 | 41.4375 | 857 |
| 1724712000 | 41.69 | 0.46 | 1.13 | 41.3 | 41.69 | 41.29 | 11440 |
| 1724452800 | 41.225 | -0.45 | -1.07 | 41.2 | 41.225 | 40.9 | 1848 |
| 1724366400 | 41.67 | 0.05 | 0.12 | 41.37 | 41.97 | 41.06 | 4861 |
| 1724280000 | 41.62 | 0.06 | 0.14 | 41.64 | 42.0399 | 41.2083 | 3049 |
| 1724193600 | 41.56 | 0.06 | 0.14 | 41.56 | 41.69 | 41.42 | 17763 |
| 1724107200 | 41.5 | 0.43 | 1.05 | 41.09 | 41.7851 | 39.85 | 18907 |
| 1723848000 | 41.0699 | 0.39 | 0.96 | 40.8001 | 41.4901 | 40.8001 | 5246 |
| 1723761600 | 40.68 | 0.35 | 0.87 | 40.6 | 40.9891 | 40.1896 | 2796 |
| 1723675200 | 40.33 | 0.6 | 1.51 | 39.63 | 40.33 | 39.63 | 2710 |
| 1723588800 | 39.73 | -0.42 | -1.05 | 39.73 | 39.8 | 39.3101 | 19186 |
| 1723502400 | 40.15 | 0.6 | 1.52 | 39.6 | 40.28 | 39.6 | 9641 |
| 1723243200 | 39.55 | -0.5 | -1.25 | 40.15 | 40.15 | 39.43 | 9722 |
| 1723156800 | 40.05 | 0.99 | 2.53 | 39.1 | 40.05 | 39.1 | 22432 |
| 1723070400 | 39.06 | 0.7 | 1.82 | 38.34 | 39.65 | 38.34 | 33597 |
| 1722984000 | 38.36 | 4.75 | 14.13 | 36.97 | 38.62 | 36.89 | 93775 |
| 1722897600 | 33.61 | -0.95 | -2.75 | 33.39 | 33.99 | 33.2425 | 6570 |
| 1722638400 | 34.56 | -0.81 | -2.29 | 34.75 | 34.75 | 34.39 | 1753 |
| 1722552000 | 35.37 | 0.01 | 0.03 | 35.18 | 36.0612 | 35.18 | 1782 |
| 1722465600 | 35.36 | 0 | 0.00 | 35.6 | 35.865 | 35.36 | 5188 |
| 1722379200 | 35.36 | 0.18 | 0.51 | 35.34 | 35.45 | 35.09 | 3048 |
| 1722292800 | 35.1799 | -0.11 | -0.30 | 35.4 | 35.4 | 34.82 | 2561 |
| 1722033600 | 35.2872 | 0.09 | 0.25 | 35.09 | 35.4 | 34.8201 | 3636 |
| 1721947200 | 35.2 | -0.21 | -0.59 | 35 | 35.44 | 35 | 5766 |
| 1721860800 | 35.4089 | -0.63 | -1.76 | 36.11 | 36.1841 | 35.4089 | 5389 |
| 1721774400 | 36.0436 | -0.21 | -0.57 | 36.25 | 36.27 | 35.89 | 1920 |
| 1721688000 | 36.2499 | 0.6 | 1.68 | 35.51 | 36.2499 | 35.51 | 1251 |
| 1721428800 | 35.65 | 0.08 | 0.22 | 34.74 | 35.79 | 34.74 | 1181 |
| 1721342400 | 35.57 | 0.11 | 0.31 | 35.22 | 35.66 | 35.22 | 5725 |
| 1721256000 | 35.46 | 0.1 | 0.28 | 34.9531 | 35.46 | 34.9531 | 11903 |
| 1721169600 | 35.36 | 0.18 | 0.51 | 35.01 | 35.45 | 34.89 | 3580 |
| 1721083200 | 35.18 | 0 | 0.00 | 35.18 | 35.96 | 35.0809 | 16273 |
| 1720824000 | 35.18 | 0.14 | 0.40 | 35.01 | 35.65 | 35.01 | 5751 |
| 1720737600 | 35.04 | 0.26 | 0.75 | 35 | 35.6 | 34.84 | 12469 |
| 1720651200 | 34.78 | -0.99 | -2.77 | 35.97 | 36.205 | 34.71 | 6537 |
| 1720564800 | 35.77 | -0.16 | -0.45 | 35.93 | 36.4151 | 35.66 | 4776 |
| 1720478400 | 35.93 | -0.63 | -1.71 | 36.43 | 36.43 | 35.9 | 11886 |
| 1720219200 | 36.555 | 0.56 | 1.54 | 36.06 | 36.95 | 35.66 | 19463 |
| 1720040640 | 36 | 0.5 | 1.41 | 35.2 | 36.56 | 35.2 | 13846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
