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 | 1.7 | 3.68763557484 | 46.1 | 47.8 | 41.94 | 3614 | 46.1 | DR |
| 4 | 7.78 | 19.4402798601 | 40.02 | 47.8 | 40.02 | 1727 | 46.72821452 | DR |
| 12 | 7.47 | 18.5221919167 | 40.33 | 47.8 | 37.84 | 611 | 46.29661414 | DR |
| 26 | 11.22 | 30.6724986331 | 36.58 | 47.8 | 35.76 | 2403 | 38.40344597 | DR |
| 52 | 16.9 | 54.6925566343 | 30.9 | 47.8 | 30.9 | 1555 | 38.38879683 | DR |
| 156 | 13.52204921 | 39.4482426702 | 34.27795079 | 47.8 | 23.83796155 | 582 | 36.99008293 | DR |
| 260 | 27.47479953 | 135.17603219 | 20.32520047 | 47.8 | 20.32520047 | 543 | 36.81272634 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 47.8 | 1.7 | 3.69 | 41.94 | 47.8 | 41.94 | 2 |
| 1732224600 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1732051800 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 525 |
| 1731965340 | 46.1 | -0.6 | -1.28 | 46.1 | 46.1 | 46.1 | 6702 |
| 1731619800 | 46.7 | -0.74 | -1.56 | 47.55 | 47.55 | 46.7 | 21 |
| 1731533400 | 47.44 | 1.39 | 3.02 | 45 | 47.46 | 45 | 6494 |
| 1731446940 | 46.05 | 0 | 0.00 | 46.05 | 46.05 | 46.05 | 0 |
| 1731360540 | 46.05 | -0.04 | -0.09 | 46.05 | 46.05 | 46.05 | 4 |
| 1731101400 | 46.09 | 0.81 | 1.79 | 45.74 | 46.09 | 45.74 | 36 |
| 1731015000 | 45.28 | 0 | 0.00 | 45.28 | 45.28 | 45.28 | 0 |
| 1730928600 | 45.28 | 5.26 | 13.14 | 45 | 45.4 | 44.96 | 34 |
| 1730842200 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1730755800 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1730496600 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1730410200 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1730323800 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1730237400 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1730151000 | 40.02 | -0.18 | -0.45 | 40.02 | 40.02 | 40.02 | 1 |
| 1729891740 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729805340 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729718940 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729632540 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729546140 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729286940 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729200540 | 40.2 | -0.28 | -0.69 | 40.2 | 40.2 | 40.2 | 4 |
| 1729114140 | 40.48 | 0 | 0.00 | 40.48 | 40.48 | 40.48 | 0 |
| 1729027740 | 40.48 | 0.8 | 2.02 | 40.48 | 40.48 | 40.48 | 1 |
| 1728941340 | 39.68 | 1.12 | 2.90 | 40.28 | 40.28 | 39.68 | 27 |
| 1728682140 | 38.56 | 0 | 0.00 | 38.56 | 38.56 | 38.56 | 0 |
| 1728595740 | 38.56 | 0 | 0.00 | 38.56 | 38.56 | 38.56 | 0 |
| 1728509340 | 38.56 | 0 | 0.00 | 38.56 | 38.56 | 38.56 | 0 |
| 1728422940 | 38.56 | 0.72 | 1.90 | 38.56 | 38.56 | 38.56 | 16 |
| 1728336600 | 37.84 | -1.21 | -3.10 | 37.88 | 37.88 | 37.84 | 2 |
| 1728077400 | 39.05 | 0.55 | 1.43 | 39.05 | 39.05 | 39.05 | 10 |
| 1727990940 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1727904540 | 38.5 | -1.02 | -2.58 | 39.51 | 39.51 | 38.5 | 39 |
| 1727818200 | 39.52 | 0 | 0.00 | 39.52 | 39.52 | 39.52 | 0 |
| 1727731800 | 39.52 | 0.22 | 0.56 | 39.52 | 39.52 | 39.52 | 1 |
| 1727472540 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1727386140 | 39.3 | 0.12 | 0.31 | 39.57 | 39.57 | 39.3 | 2 |
| 1727299740 | 39.18 | -0.42 | -1.06 | 39.17 | 39.18 | 39.17 | 640 |
| 1727213400 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1727127000 | 39.6 | 0.96 | 2.48 | 39.43 | 39.6 | 39.32 | 70 |
| 1726867740 | 38.64 | 0 | 0.00 | 38.64 | 38.64 | 38.64 | 0 |
| 1726781340 | 38.64 | 0 | 0.00 | 38.64 | 38.64 | 38.64 | 0 |
| 1726694940 | 38.64 | 0 | 0.00 | 38.64 | 38.64 | 38.64 | 0 |
| 1726608540 | 38.64 | 0 | 0.00 | 38.64 | 38.64 | 38.64 | 0 |
| 1726522140 | 38.64 | 0 | 0.00 | 38.64 | 38.64 | 38.64 | 0 |
| 1726262940 | 38.64 | 0 | 0.00 | 38.64 | 38.64 | 38.64 | 0 |
| 1726176540 | 38.64 | 0 | 0.00 | 38.64 | 38.64 | 38.64 | 0 |
| 1726090140 | 38.64 | 0 | 0.00 | 38.64 | 38.64 | 38.64 | 0 |
| 1726003740 | 38.64 | 0.33 | 0.86 | 38.64 | 38.64 | 38.64 | 1 |
| 1725917400 | 38.31 | 0.27 | 0.71 | 38.31 | 38.31 | 38.31 | 1 |
| 1725658200 | 38.04 | -1.28 | -3.26 | 38.04 | 38.04 | 38.04 | 1 |
| 1725571800 | 39.32 | 0 | 0.00 | 39.32 | 39.32 | 39.32 | 0 |
| 1725485400 | 39.32 | -1.01 | -2.50 | 40.33 | 40.33 | 39.24 | 14 |
| 1725399000 | 40.33 | 0 | 0.00 | 40.33 | 40.33 | 40.33 | 0 |
| 1725312600 | 40.33 | 1.53 | 3.94 | 40.33 | 40.33 | 40.33 | 12 |
| 1725053400 | 38.8 | 0 | 0.00 | 38.8 | 38.8 | 38.8 | 0 |
| 1724967000 | 38.8 | 0 | 0.00 | 38.8 | 38.8 | 38.8 | 0 |
| 1724880600 | 38.8 | 0.24 | 0.62 | 38.8 | 38.8 | 38.8 | 1 |
| 1724794140 | 38.56 | -0.16 | -0.41 | 38.6 | 38.6 | 38.56 | 2 |
| 1724707740 | 38.72 | 0.64 | 1.68 | 38.72 | 38.72 | 38.72 | 26 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
