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 | -1.17 | -2.90611028316 | 40.26 | 41.0495 | 36.5375 | 255265 | 38.0181633 | SP |
| 4 | -10.22 | -20.7260190631 | 49.31 | 49.48 | 36.5375 | 375807 | 42.27334765 | SP |
| 12 | -7.24 | -15.6270235269 | 46.33 | 50.55 | 36.5375 | 335911 | 44.91043288 | SP |
| 26 | 3.92 | 11.1458629514 | 35.17 | 54.35 | 34.89 | 287767 | 45.31052641 | SP |
| 52 | 3.94 | 11.2091038407 | 35.15 | 54.35 | 28.84 | 237712 | 41.013426 | SP |
| 156 | 8.85 | 29.2658730159 | 30.24 | 54.35 | 14.68 | 240534 | 28.96629535 | SP |
| 260 | 25.64 | 190.63197026 | 13.45 | 64.91 | 13 | 320958 | 38.94447462 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 39.09 | 1.74 | 4.66 | 38.2 | 39.19 | 38.07 | 127193 |
| 1741905000 | 37.35 | -1.13 | -2.94 | 38.39 | 38.4333 | 37.19 | 214384 |
| 1741818600 | 38.48 | 0.66 | 1.75 | 38.68 | 39.02 | 37.62 | 230054 |
| 1741732200 | 37.82 | 0.79 | 2.13 | 37.44 | 38.29 | 36.61 | 292187 |
| 1741645800 | 37.03 | -3.71 | -9.11 | 39.01 | 39.23 | 36.5375 | 370373 |
| 1741390200 | 40.74 | 0.38 | 0.94 | 40.26 | 41.0495 | 39.38 | 169329 |
| 1741303800 | 40.36 | -1.67 | -3.97 | 41.23 | 41.86 | 39.98 | 745401 |
| 1741217400 | 42.03 | 1.87 | 4.66 | 41.03 | 42.04 | 40.39 | 228954 |
| 1741131000 | 40.16 | -0.59 | -1.45 | 39.54 | 41.24 | 38.33 | 373195 |
| 1741044600 | 40.75 | -0.86 | -2.07 | 44.24 | 44.57 | 40.42 | 438763 |
| 1740785400 | 41.61 | 0.65 | 1.59 | 40.07 | 41.6699 | 39.795 | 764574 |
| 1740699000 | 40.96 | -1.05 | -2.50 | 42.83 | 43.34 | 40.89 | 276241 |
| 1740612600 | 42.01 | -0.31 | -0.73 | 41.97 | 42.75 | 41.475 | 440375 |
| 1740526200 | 42.32 | -1.92 | -4.34 | 43.54 | 43.55 | 41.15 | 598941 |
| 1740439800 | 44.24 | -1.39 | -3.05 | 45.77 | 46.04 | 43.79 | 446689 |
| 1740180600 | 45.63 | -2.8 | -5.78 | 48.98 | 48.98 | 45.59 | 498391 |
| 1740094200 | 48.43 | 0.09 | 0.19 | 48.83 | 48.96 | 47.675 | 313220 |
| 1740007800 | 48.34 | -0.28 | -0.58 | 48.9 | 49.08 | 48.23 | 132420 |
| 1739921400 | 48.62 | -0.5 | -1.02 | 49.48 | 49.48 | 48.34 | 219910 |
| 1739575800 | 49.12 | -0.08 | -0.16 | 49.31 | 49.32 | 48.72 | 386932 |
| 1739489400 | 49.2 | 1.14 | 2.37 | 48.33 | 49.2 | 47.95 | 247637 |
| 1739403000 | 48.06 | 0.46 | 0.97 | 47.41 | 48.316 | 47.1683 | 262143 |
| 1739316600 | 47.6 | -1.13 | -2.32 | 48.36 | 48.5474 | 47.6 | 227541 |
| 1739230200 | 48.73 | 0.82 | 1.71 | 48.87 | 48.97 | 48.49 | 185517 |
| 1738971000 | 47.91 | 0.14 | 0.29 | 48.05 | 49.2322 | 47.81 | 192659 |
| 1738884600 | 47.77 | -0.18 | -0.38 | 48.17 | 48.8461 | 47.3188 | 253208 |
| 1738798200 | 47.95 | -0.08 | -0.17 | 48.05 | 48.39 | 47.72 | 201328 |
| 1738711800 | 48.03 | 0.55 | 1.16 | 47.26 | 48.25 | 47.06 | 194950 |
| 1738625400 | 47.48 | -0.38 | -0.79 | 45.7 | 47.78 | 45.3801 | 321543 |
| 1738366200 | 47.86 | -0.72 | -1.48 | 48.92 | 49.42 | 47.68 | 290693 |
| 1738279800 | 48.58 | 2.01 | 4.32 | 47.86 | 48.8642 | 47.37 | 321306 |
| 1738193400 | 46.57 | 0.53 | 1.15 | 46.09 | 46.86 | 45.685 | 282328 |
| 1738107000 | 46.04 | 0.85 | 1.88 | 46.17 | 46.2 | 45.15 | 175025 |
| 1738020600 | 45.19 | -4.11 | -8.34 | 46.79 | 47 | 44.3404 | 361094 |
| 1737761400 | 49.3 | 0.43 | 0.88 | 49.61 | 50.55 | 49.16 | 375686 |
| 1737675000 | 48.87 | 0 | 0.00 | 48.87 | 48.87 | 48.87 | 0 |
| 1737588600 | 48.87 | 0.5 | 1.03 | 48.44 | 49.2 | 48.07 | 209286 |
| 1737502200 | 48.37 | 0.28 | 0.58 | 48.79 | 48.92 | 47.28 | 262533 |
| 1737156600 | 48.09 | 1.48 | 3.18 | 48.12 | 48.915 | 47.92 | 358214 |
| 1737070200 | 46.61 | 0.35 | 0.76 | 46.31 | 46.95 | 45.7353 | 155907 |
| 1736983800 | 46.26 | 1.89 | 4.26 | 45.61 | 46.597 | 45.39 | 537739 |
| 1736897400 | 44.37 | 0.84 | 1.93 | 44.49 | 45.195 | 44.02 | 324708 |
| 1736811000 | 43.53 | -0.71 | -1.60 | 42.89 | 43.53 | 42.4112 | 356884 |
| 1736551800 | 44.24 | -0.71 | -1.58 | 44.34 | 44.45 | 43.2527 | 278803 |
| 1736379000 | 44.95 | -0.79 | -1.73 | 45.41 | 45.41 | 44.07 | 307948 |
| 1736292600 | 45.74 | -2.26 | -4.71 | 47.8323 | 47.91 | 45.5001 | 316851 |
| 1736206200 | 48 | 1.24 | 2.65 | 47.42 | 48.44 | 47.29 | 367384 |
| 1735947000 | 46.76 | 2.4 | 5.41 | 44.59 | 46.852 | 44.59 | 298959 |
| 1735860600 | 44.36 | 1.17 | 2.71 | 43.96 | 44.74 | 43.44 | 428077 |
| 1735687800 | 43.19 | -0.56 | -1.28 | 44.1 | 44.6032 | 42.93 | 686134 |
| 1735601400 | 43.75 | -3.32 | -7.05 | 43.52 | 44.17 | 42.74 | 506597 |
| 1735342200 | 47.07 | -1.12 | -2.32 | 48.23 | 48.23 | 46.78 | 309228 |
| 1735255800 | 48.19 | -0.35 | -0.72 | 48 | 48.55 | 47.81 | 191022 |
| 1735077840 | 48.54 | 1.61 | 3.43 | 47.14 | 48.59 | 47.14 | 276973 |
| 1734996600 | 46.93 | -1.03 | -2.15 | 47.63 | 47.64 | 46.68 | 286537 |
| 1734737400 | 47.96 | 0.58 | 1.22 | 46.33 | 48.46 | 46.32 | 646410 |
| 1734651000 | 47.38 | -1.11 | -2.29 | 49.7001 | 50.131 | 47.21 | 548519 |
| 1734564600 | 48.49 | -3.94 | -7.51 | 51.68 | 52.07 | 47.95 | 530408 |
| 1734478200 | 52.43 | -0.79 | -1.48 | 53.73 | 53.73 | 52.06 | 290511 |
| 1734391800 | 53.22 | 2.04 | 3.99 | 52.23 | 54.35 | 51.82 | 500333 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
