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 | -1.04 | -2.63424518744 | 39.48 | 39.5201 | 37.92 | 319749 | 38.527566 | SP |
| 4 | -0.63 | -1.61249040184 | 39.07 | 41.58 | 37.92 | 341577 | 39.87645792 | SP |
| 12 | -7.86 | -16.9762419006 | 46.3 | 46.5199 | 37.92 | 365785 | 41.98244311 | SP |
| 26 | -4.05 | -9.53165450694 | 42.49 | 47.39 | 37.92 | 418248 | 43.08677483 | SP |
| 52 | -27.75 | -41.9247620486 | 66.19 | 66.8423 | 37.92 | 468280 | 47.71110231 | SP |
| 156 | -43.96 | -53.3495145631 | 82.4 | 97.13 | 37.92 | 600067 | 68.54068715 | SP |
| 260 | 12.71 | 49.3975903614 | 25.73 | 97.13 | 17.83 | 572905 | 63.06445553 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 38.44 | -0.55 | -1.41 | 38.46 | 38.57 | 38.16 | 383357 |
| 1722033000 | 38.99 | 0.6 | 1.56 | 38.9 | 39.19 | 38.68 | 230583 |
| 1721946600 | 38.39 | 0.43 | 1.13 | 38.1 | 38.97 | 38.1 | 366326 |
| 1721860200 | 37.96 | -1.19 | -3.04 | 38.57 | 38.65 | 37.92 | 352530 |
| 1721773800 | 39.15 | -0.94 | -2.34 | 39.48 | 39.5201 | 39.05 | 277537 |
| 1721687400 | 40.09 | 0.08 | 0.20 | 40.07 | 40.18 | 39.75 | 211461 |
| 1721428200 | 40.01 | -0.09 | -0.22 | 40.39 | 40.39 | 39.98 | 237012 |
| 1721341800 | 40.1 | -0.37 | -0.91 | 40.57 | 41.06 | 40.07 | 336178 |
| 1721255400 | 40.47 | -0.84 | -2.03 | 40.82 | 41.21 | 40.23 | 438551 |
| 1721169000 | 41.31 | 0.8 | 1.97 | 40.68 | 41.4229 | 40.61 | 327480 |
| 1721082600 | 40.51 | -0.91 | -2.20 | 40.91 | 40.91 | 40.47 | 426756 |
| 1720823400 | 41.42 | 0.56 | 1.37 | 40.81 | 41.58 | 40.8 | 344900 |
| 1720737000 | 40.86 | 0.88 | 2.20 | 40.57 | 41.2999 | 40.54 | 560196 |
| 1720650600 | 39.98 | 0.51 | 1.29 | 39.51 | 40.055 | 39.47 | 326233 |
| 1720564200 | 39.47 | -0.58 | -1.45 | 39.64 | 39.8608 | 39.27 | 335498 |
| 1720477800 | 40.05 | -0.05 | -0.12 | 39.85 | 40.22 | 39.82 | 381225 |
| 1720218600 | 40.1 | -0.39 | -0.96 | 40.2 | 40.3 | 39.85 | 417726 |
| 1720040640 | 40.49 | 1.49 | 3.82 | 39.4 | 40.5899 | 39.4 | 286678 |
| 1719959400 | 39 | 0.02 | 0.05 | 39.07 | 39.29 | 38.72 | 325079 |
| 1719873000 | 38.98 | -0.45 | -1.14 | 38.79 | 39.3277 | 38.79 | 589123 |
| 1719613800 | 39.43 | 0 | 0.00 | 39.43 | 39.43 | 39.43 | 0 |
| 1719527400 | 39.43 | -0.73 | -1.82 | 39.49 | 39.57 | 39.1295 | 237753 |
| 1719441000 | 40.16 | 1.18 | 3.03 | 39.49 | 40.3 | 39.49 | 346681 |
| 1719354600 | 38.98 | -0.69 | -1.74 | 39.37 | 39.5 | 38.87 | 308350 |
| 1719268200 | 39.67 | 0.1 | 0.25 | 39.4 | 39.845 | 39.4 | 294762 |
| 1719009000 | 39.57 | -0.52 | -1.30 | 39.46 | 39.7 | 39.32 | 273622 |
| 1718922600 | 40.09 | -1.11 | -2.69 | 40.25 | 40.4999 | 39.92 | 415975 |
| 1718749800 | 41.2 | 0.18 | 0.44 | 40.88 | 41.41 | 40.88 | 398191 |
| 1718663400 | 41.02 | 0.31 | 0.76 | 40.72 | 41.12 | 40.64 | 310095 |
| 1718404200 | 40.71 | -0.69 | -1.67 | 41.07 | 41.22 | 40.5 | 402627 |
| 1718317800 | 41.4 | -0.95 | -2.24 | 42.05 | 42.24 | 41.34 | 845920 |
| 1718231400 | 42.35 | 0.05 | 0.12 | 42.72 | 43.15 | 42.23 | 326131 |
| 1718145000 | 42.3 | -0.54 | -1.26 | 42.21 | 42.5 | 42 | 370968 |
| 1718058600 | 42.84 | 0.17 | 0.40 | 42.37 | 42.92 | 42.33 | 512792 |
| 1717799400 | 42.67 | -1.24 | -2.82 | 42.86 | 43.22 | 42.5 | 189354 |
| 1717713000 | 43.91 | -0.17 | -0.39 | 43.55 | 43.96 | 43.33 | 305498 |
| 1717626600 | 44.08 | 0.39 | 0.89 | 43.91 | 44.1 | 43.54 | 363105 |
| 1717540200 | 43.69 | 0.05 | 0.11 | 43.7 | 43.98 | 43.54 | 507154 |
| 1717453800 | 43.64 | 0.18 | 0.41 | 43.55 | 44.14 | 43.38 | 236192 |
| 1717194600 | 43.46 | -0.25 | -0.57 | 43.67 | 43.99 | 42.88 | 406712 |
| 1717108200 | 43.71 | 0.35 | 0.81 | 43.27 | 43.87 | 43.2 | 529280 |
| 1717021800 | 43.36 | -0.67 | -1.52 | 43.62 | 43.97 | 43.29 | 582124 |
| 1716935400 | 44.03 | -0.26 | -0.59 | 44.17 | 44.48 | 43.8 | 355981 |
| 1716589800 | 44.29 | 0.44 | 1.00 | 43.84 | 44.34 | 43.82 | 461270 |
| 1716503400 | 43.85 | -0.96 | -2.14 | 44.61 | 44.68 | 43.72 | 377792 |
| 1716417000 | 44.81 | -0.31 | -0.69 | 44.76 | 45.115 | 44.61 | 463373 |
| 1716330600 | 45.12 | -0.52 | -1.14 | 45.09 | 45.5 | 44.97 | 178310 |
| 1716244200 | 45.64 | -0.16 | -0.35 | 45.5 | 45.77 | 45.36 | 248911 |
| 1715985000 | 45.8 | 0.66 | 1.46 | 45.41 | 46.125 | 45.315 | 341515 |
| 1715898600 | 45.14 | 0.22 | 0.49 | 45 | 45.35 | 44.831 | 412082 |
| 1715812200 | 44.92 | -0.87 | -1.90 | 45.8 | 45.85 | 44.66 | 397297 |
| 1715725800 | 45.79 | 0.66 | 1.46 | 45.13 | 46.11 | 45.13 | 564170 |
| 1715639400 | 45.13 | 0.19 | 0.42 | 44.92 | 45.6725 | 44.87 | 346342 |
| 1715380200 | 44.94 | -1.52 | -3.27 | 45.86 | 45.9739 | 44.83 | 525671 |
| 1715293800 | 46.46 | 0.93 | 2.04 | 45.91 | 46.5199 | 45.91 | 262010 |
| 1715207400 | 45.53 | -0.54 | -1.17 | 45.2 | 45.58 | 45.075 | 213380 |
| 1715121000 | 46.07 | -0.26 | -0.56 | 46.3 | 46.4915 | 46.02 | 198994 |
| 1715034600 | 46.33 | 0.33 | 0.72 | 46.23 | 46.66 | 46.14 | 281707 |
| 1714775400 | 46 | 0.37 | 0.81 | 45.95 | 46.46 | 45.8485 | 286246 |
| 1714689000 | 45.63 | 1.57 | 3.56 | 44.46 | 45.72 | 44.235 | 548639 |
| 1714602600 | 44.06 | 0.24 | 0.55 | 43.55 | 44.87 | 43.36 | 253144 |
| 1714516200 | 43.82 | -1.1 | -2.45 | 44.29 | 44.3838 | 43.64 | 602703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
