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 | -1.4547 | -3.7774603999 | 38.51 | 38.75 | 37.0553 | 5445 | 37.96607854 | SP |
| 4 | -2.1447 | -5.47117346939 | 39.2 | 39.7 | 37.0553 | 4977 | 38.66677386 | SP |
| 12 | -6.1247 | -14.1841130153 | 43.18 | 43.18 | 37.0553 | 4823 | 39.21773113 | SP |
| 26 | -2.0747 | -5.302070023 | 39.13 | 43.79 | 35.842 | 3785 | 39.42974701 | SP |
| 52 | 2.3053 | 6.63395683453 | 34.75 | 43.79 | 34.75 | 3986 | 38.11138704 | SP |
| 156 | 9.9853 | 36.886959734 | 27.07 | 43.79 | 22.45 | 5092 | 30.92943243 | SP |
| 260 | 10.7853 | 41.0555767035 | 26.27 | 43.79 | 17.19 | 6141 | 27.91189728 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 37.0553 | -1.04 | -2.73 | 38.19 | 38.19 | 37.0553 | 4827 |
| 1740094200 | 38.0956 | -0.21 | -0.56 | 38.14 | 38.14 | 37.8413 | 10174 |
| 1740007800 | 38.3086 | -0.27 | -0.70 | 38.46 | 38.46 | 38.17 | 3986 |
| 1739921400 | 38.5795 | 0.09 | 0.25 | 38.51 | 38.75 | 38.44 | 2793 |
| 1739575800 | 38.4851 | -0.08 | -0.22 | 38.64 | 38.64 | 38.4851 | 2655 |
| 1739489400 | 38.57 | 0.43 | 1.12 | 38.46 | 38.69 | 38.26 | 14826 |
| 1739403000 | 38.1421 | -0.78 | -2.01 | 38.43 | 38.52 | 38.03 | 4163 |
| 1739316600 | 38.9225 | 0.08 | 0.20 | 38.76 | 39.1 | 38.76 | 1267 |
| 1739230200 | 38.8446 | 0.53 | 1.39 | 38.78 | 38.8901 | 38.76 | 2151 |
| 1738971000 | 38.3125 | -0.51 | -1.32 | 38.86 | 39.054 | 38.3125 | 4591 |
| 1738884600 | 38.8251 | -0.31 | -0.79 | 39.31 | 39.3302 | 38.65 | 2294 |
| 1738798200 | 39.1338 | 0.15 | 0.39 | 38.98 | 39.21 | 38.881 | 2788 |
| 1738711800 | 38.9814 | 0.2 | 0.51 | 38.6 | 39.0076 | 38.6 | 9020 |
| 1738625400 | 38.782 | -0.31 | -0.79 | 38.74 | 39.02 | 38.475 | 1634 |
| 1738366200 | 39.09 | -0.47 | -1.19 | 39.61 | 39.7 | 39.09 | 13916 |
| 1738279800 | 39.56 | 0.36 | 0.92 | 39.41 | 39.67 | 39.39 | 8185 |
| 1738193400 | 39.2002 | 0.14 | 0.35 | 39.09 | 39.37 | 39.09 | 1802 |
| 1738107000 | 39.0641 | -0.04 | -0.10 | 39.08 | 39.27 | 39 | 2434 |
| 1738020600 | 39.103 | -0.28 | -0.70 | 39.2 | 39.53 | 39.1 | 1059 |
| 1737761400 | 39.38 | -0.13 | -0.33 | 39.8 | 39.8 | 39.38 | 1593 |
| 1737675000 | 39.5107 | 0 | 0.00 | 39.5107 | 39.5107 | 39.5107 | 0 |
| 1737588600 | 39.5107 | -0.43 | -1.07 | 39.91 | 39.91 | 39.5107 | 1396 |
| 1737502200 | 39.94 | 0.38 | 0.96 | 39.74 | 39.94 | 39.74 | 1965 |
| 1737156600 | 39.5594 | 0.16 | 0.40 | 39.69 | 39.71 | 39.478 | 1617 |
| 1737070200 | 39.4029 | -0.12 | -0.29 | 39.47 | 39.47 | 39.4029 | 1142 |
| 1736983800 | 39.519 | 0.65 | 1.67 | 39.57 | 39.67 | 39.43 | 1954 |
| 1736897400 | 38.87 | 0.36 | 0.93 | 38.72 | 38.91 | 38.4504 | 1474 |
| 1736811000 | 38.51 | 0.86 | 2.28 | 37.55 | 38.51 | 37.55 | 2037 |
| 1736551800 | 37.652 | -0.61 | -1.60 | 37.85 | 38.04 | 37.53 | 3340 |
| 1736379000 | 38.2652 | -0.06 | -0.17 | 38.15 | 38.2652 | 38.15 | 902 |
| 1736292600 | 38.33 | -0.26 | -0.67 | 38.57 | 38.57 | 38.33 | 1805 |
| 1736206200 | 38.5899 | 0.12 | 0.32 | 38.77 | 38.78 | 38.58 | 1363 |
| 1735947000 | 38.4685 | 0.3 | 0.79 | 38.27 | 38.4685 | 38.02 | 3191 |
| 1735860600 | 38.1667 | 0.12 | 0.32 | 38.46 | 38.5 | 38.07 | 4700 |
| 1735687800 | 38.0453 | 0.08 | 0.20 | 38.2 | 38.34 | 38.0453 | 7054 |
| 1735601400 | 37.97 | -0.93 | -2.39 | 37.98 | 38.22 | 37.61 | 6214 |
| 1735342200 | 38.9009 | -0.41 | -1.04 | 39.16 | 39.46 | 38.77 | 57914 |
| 1735255800 | 39.31 | 0.05 | 0.14 | 39.19 | 39.31 | 37.82 | 1415 |
| 1735077840 | 39.255 | 0.29 | 0.76 | 39.07 | 39.255 | 39.07 | 592 |
| 1734996600 | 38.9601 | 0.01 | 0.03 | 38.93 | 39.11 | 38.6743 | 3040 |
| 1734737400 | 38.95 | 0.36 | 0.93 | 38.5 | 39.2336 | 38.5 | 3491 |
| 1734651000 | 38.59 | -0.24 | -0.63 | 39.17 | 39.17 | 38.59 | 2503 |
| 1734564600 | 38.834 | -1.3 | -3.25 | 40.29 | 40.29 | 38.834 | 6957 |
| 1734478200 | 40.138 | -0.52 | -1.29 | 40.49 | 40.49 | 40 | 10183 |
| 1734391800 | 40.6623 | -0.18 | -0.43 | 40.86 | 41 | 40.6401 | 3221 |
| 1734132600 | 40.8397 | -0.48 | -1.16 | 41.43 | 41.43 | 40.7901 | 1474 |
| 1734046200 | 41.3183 | -0.29 | -0.69 | 41.5 | 41.61 | 41.1 | 2106 |
| 1733959800 | 41.6057 | 0.03 | 0.06 | 42.18 | 42.18 | 41.6057 | 1599 |
| 1733873400 | 41.5794 | -0.15 | -0.36 | 41.72 | 41.94 | 41.3531 | 4775 |
| 1733787000 | 41.7298 | 0.15 | 0.37 | 41.94 | 42.07 | 41.7298 | 1835 |
| 1733527800 | 41.5779 | -0.27 | -0.64 | 42.05 | 42.05 | 41.25 | 8810 |
| 1733441400 | 41.8454 | -0.35 | -0.83 | 42.19 | 42.19 | 41.83 | 2517 |
| 1733355000 | 42.197 | -0.74 | -1.72 | 42.94 | 42.94 | 41.91 | 6282 |
| 1733268600 | 42.9368 | 0.04 | 0.09 | 43.06 | 43.1637 | 42.82 | 3909 |
| 1733182200 | 42.9 | -0.26 | -0.61 | 43.18 | 43.18 | 42.84 | 1485 |
| 1732917840 | 43.1627 | 0.01 | 0.02 | 43.31 | 43.31 | 43.1334 | 2134 |
| 1732750200 | 43.1526 | 0.08 | 0.18 | 43.25 | 43.26 | 43.1526 | 867 |
| 1732663800 | 43.0736 | -0.4 | -0.93 | 43.45 | 43.45 | 42.8801 | 2004 |
| 1732577400 | 43.4784 | 0.24 | 0.56 | 43.47 | 43.79 | 43.47 | 3800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
