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 | -1.1552 | -2.67469321602 | 43.19 | 43.19 | 42.0348 | 2139 | 42.64727343 | SP |
| 4 | -0.0252 | -0.0599144079886 | 42.06 | 43.19 | 41.68 | 3198 | 42.40396076 | SP |
| 12 | 1.8348 | 4.56417910448 | 40.2 | 43.19 | 39.69 | 3391 | 41.50525681 | SP |
| 26 | 3.1048 | 7.97534035448 | 38.93 | 43.19 | 38.88 | 3347 | 40.72195613 | SP |
| 52 | 4.3248 | 11.4685759745 | 37.71 | 43.19 | 34.68 | 4091 | 38.81728969 | SP |
| 156 | 2.2748 | 5.72132796781 | 39.76 | 43.34 | 32.08 | 4119 | 37.99261556 | SP |
| 260 | 9.4024 | 28.8130814773 | 32.6324 | 43.34 | 25.2665 | 3524 | 37.64114757 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 42.0348 | -0.43 | -1.01 | 42.26 | 42.34 | 42.0348 | 2287 |
| 1721341800 | 42.465 | -0.36 | -0.83 | 42.89 | 42.89 | 42.28 | 1604 |
| 1721255400 | 42.82 | -0.28 | -0.65 | 42.8 | 42.85 | 42.71 | 3125 |
| 1721169000 | 43.1008 | 0.19 | 0.43 | 42.72 | 43.1008 | 42.72 | 909 |
| 1721082600 | 42.915 | -0.19 | -0.44 | 43.19 | 43.19 | 42.89 | 2768 |
| 1720823400 | 43.1037 | 0.29 | 0.67 | 42.895 | 43.1037 | 42.81 | 2162 |
| 1720737000 | 42.815 | 0.07 | 0.16 | 42.96 | 42.96 | 42.7 | 2152 |
| 1720650600 | 42.7468 | 0.42 | 0.98 | 42.57 | 42.7468 | 42.57 | 2142 |
| 1720564200 | 42.3313 | -0.34 | -0.81 | 42.72 | 42.72 | 42.188 | 7124 |
| 1720477800 | 42.6757 | -0.18 | -0.41 | 42.85 | 42.85 | 42.452 | 11071 |
| 1720218600 | 42.8527 | 0.65 | 1.54 | 42.22 | 42.8527 | 42.22 | 2283 |
| 1720040640 | 42.202 | 0.33 | 0.79 | 41.9 | 42.202 | 41.9 | 3875 |
| 1719959400 | 41.87 | 0.07 | 0.18 | 41.68 | 41.98 | 41.68 | 3123 |
| 1719873000 | 41.795 | -0.07 | -0.16 | 41.92 | 41.92 | 41.69 | 1368 |
| 1719613800 | 41.8634 | -0.06 | -0.14 | 41.94 | 42.03 | 41.83 | 3619 |
| 1719527400 | 41.9201 | 0.12 | 0.29 | 42.01 | 42.01 | 41.81 | 3737 |
| 1719441000 | 41.798 | -0.1 | -0.24 | 41.82 | 41.82 | 41.68 | 3003 |
| 1719354600 | 41.9 | -0.05 | -0.12 | 41.95 | 41.98 | 41.87 | 2885 |
| 1719268200 | 41.9489 | 0.11 | 0.27 | 42.06 | 42.06 | 41.9489 | 1942 |
| 1719009000 | 41.8365 | -0.13 | -0.32 | 41.8983 | 41.97 | 41.8365 | 2416 |
| 1718922600 | 41.97 | -0.04 | -0.10 | 42.06 | 42.0699 | 41.86 | 2807 |
| 1718749800 | 42.01 | 0.09 | 0.21 | 41.87 | 42.05 | 41.87 | 1910 |
| 1718663400 | 41.92 | 0.25 | 0.61 | 41.16 | 41.95 | 41.16 | 948 |
| 1718404200 | 41.6658 | -0.09 | -0.22 | 41.67 | 41.75 | 41.58 | 1974 |
| 1718317800 | 41.7594 | -0.01 | -0.03 | 41.86 | 41.86 | 41.7594 | 1183 |
| 1718231400 | 41.77 | 0.41 | 0.99 | 41.8765 | 41.9143 | 41.7696 | 527 |
| 1718145000 | 41.362 | -0.06 | -0.14 | 41.33 | 41.43 | 41.23 | 1143 |
| 1718058600 | 41.42 | 0.02 | 0.04 | 41.35 | 41.47 | 41.24 | 2591 |
| 1717799400 | 41.4048 | 0.19 | 0.45 | 41.01 | 41.5 | 41.01 | 15751 |
| 1717713000 | 41.2195 | -0.48 | -1.15 | 41.45 | 41.4501 | 41.19 | 2520 |
| 1717626600 | 41.7007 | 0.54 | 1.31 | 41.4178 | 41.7007 | 41.35 | 1238 |
| 1717540200 | 41.16 | 0.17 | 0.42 | 40.91 | 41.23 | 40.91 | 2362 |
| 1717453800 | 40.9885 | -0.04 | -0.09 | 41.14 | 41.14 | 40.74 | 4665 |
| 1717194600 | 41.0238 | 0.22 | 0.54 | 40.85 | 41.165 | 40.7407 | 3993 |
| 1717108200 | 40.8024 | -0.06 | -0.14 | 40.38 | 41.02 | 40.38 | 4955 |
| 1717021800 | 40.86 | -0.62 | -1.48 | 41.01 | 41.02 | 40.78 | 1200 |
| 1716935400 | 41.4754 | 0.23 | 0.56 | 41.45 | 41.575 | 41.36 | 1968 |
| 1716589800 | 41.245 | 0.28 | 0.68 | 41.15 | 41.35 | 41.15 | 4161 |
| 1716503400 | 40.9644 | -0.26 | -0.62 | 41.36 | 41.36 | 40.9644 | 2837 |
| 1716417000 | 41.2201 | -0.15 | -0.37 | 41.33 | 41.45 | 41.2201 | 847 |
| 1716330600 | 41.375 | -0.19 | -0.45 | 41.5 | 41.5 | 41.34 | 5253 |
| 1716244200 | 41.56 | 0.03 | 0.06 | 41.43 | 41.56 | 41.31 | 10564 |
| 1715985000 | 41.535 | 0.08 | 0.18 | 43.09 | 43.09 | 41.08 | 1773 |
| 1715898600 | 41.4593 | -0.09 | -0.22 | 41.55 | 41.8 | 41.32 | 6454 |
| 1715812200 | 41.55 | 0.57 | 1.39 | 41.27 | 41.55 | 41.27 | 8335 |
| 1715725800 | 40.98 | 0.01 | 0.02 | 41.0999 | 41.0999 | 40.98 | 1175 |
| 1715639400 | 40.97 | 0.05 | 0.11 | 40.98 | 40.98 | 40.93 | 693 |
| 1715380200 | 40.9242 | 0.15 | 0.37 | 40.8957 | 40.96 | 40.89 | 5096 |
| 1715293800 | 40.775 | 0.07 | 0.18 | 41.31 | 41.31 | 40.77 | 1785 |
| 1715207400 | 40.7 | -0.11 | -0.27 | 41.2 | 41.2 | 40.6001 | 799 |
| 1715121000 | 40.81 | 0.14 | 0.34 | 40.83 | 40.83 | 40.75 | 2387 |
| 1715034600 | 40.67 | 0.2 | 0.49 | 40.73 | 40.74 | 40.67 | 2187 |
| 1714775400 | 40.47 | 0.38 | 0.94 | 40.48 | 40.48 | 40.3 | 3180 |
| 1714689000 | 40.095 | 0.28 | 0.70 | 40.06 | 40.13 | 39.93 | 2369 |
| 1714602600 | 39.8173 | -0.09 | -0.22 | 39.71 | 40.09 | 39.69 | 2186 |
| 1714516200 | 39.9062 | -0.3 | -0.74 | 40.025 | 40.03 | 39.9062 | 1807 |
| 1714429800 | 40.205 | 0.06 | 0.15 | 40.2 | 40.32 | 40.2 | 14311 |
| 1714170600 | 40.145 | 0.28 | 0.71 | 39.52 | 40.15 | 39.52 | 3928 |
| 1714084200 | 39.8634 | -0.12 | -0.29 | 39.81 | 39.8634 | 39.81 | 684 |
| 1713997800 | 39.98 | -0.03 | -0.07 | 39.98 | 39.98 | 39.97 | 637 |
| 1713911400 | 40.01 | 0.35 | 0.88 | 39.9 | 40.1 | 39.9 | 2766 |
| 1713825000 | 39.66 | 0.01 | 0.02 | 39.547 | 39.78 | 39.547 | 1584 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
