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 | 0.22 | 0.519357884797 | 42.36 | 42.75 | 42.28 | 15802 | 42.52141028 | SP |
| 4 | 1.24 | 2.99951620706 | 41.34 | 42.75 | 39.83 | 19928 | 41.43186394 | SP |
| 12 | 1.41 | 3.4248239009 | 41.17 | 45.9282 | 39.83 | 11687 | 42.5880891 | SP |
| 26 | 0.58 | 1.38095238095 | 42 | 45.9282 | 37.54 | 8199 | 41.95218118 | SP |
| 52 | 4.89 | 12.9742637304 | 37.69 | 45.9282 | 36.022 | 6892 | 40.36222318 | SP |
| 156 | 6.4092 | 17.7192652637 | 36.1708 | 45.9282 | 30.3823 | 7357 | 36.2680073 | SP |
| 260 | 17.932 | 72.7523531321 | 24.648 | 45.9282 | 24.648 | 6397 | 36.59943066 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 42.45 | 0.01 | 0.02 | 42.3 | 42.69 | 42.28 | 24435 |
| 1737761400 | 42.4425 | 0.04 | 0.10 | 42.51 | 42.615 | 42.359 | 3557 |
| 1737675000 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1737588600 | 42.4 | -0.31 | -0.71 | 42.75 | 42.75 | 42.34 | 14557 |
| 1737502200 | 42.705 | 0.67 | 1.60 | 42.36 | 42.705 | 42.36 | 20660 |
| 1737156600 | 42.0344 | 0.17 | 0.42 | 42.02 | 42.125 | 41.8501 | 20953 |
| 1737070200 | 41.86 | 0.13 | 0.32 | 41.72 | 41.9599 | 41.63 | 14272 |
| 1736983800 | 41.725 | 0.74 | 1.81 | 41.83 | 41.83 | 41.505 | 51520 |
| 1736897400 | 40.9838 | 0.6 | 1.48 | 40.77 | 40.9838 | 40.5601 | 21616 |
| 1736811000 | 40.3859 | 0.1 | 0.25 | 40 | 40.3859 | 39.83 | 49063 |
| 1736551800 | 40.2856 | -0.85 | -2.07 | 41.1 | 41.1 | 40.0957 | 20958 |
| 1736379000 | 41.1377 | 0.04 | 0.10 | 41.07 | 41.21 | 40.615 | 30380 |
| 1736292600 | 41.0949 | -0.35 | -0.84 | 41.77 | 41.77 | 41.0289 | 11322 |
| 1736206200 | 41.4416 | -0.05 | -0.11 | 41.83 | 41.89 | 41.4416 | 17577 |
| 1735947000 | 41.4867 | 0.5 | 1.22 | 41.24 | 41.4867 | 41.13 | 4156 |
| 1735860600 | 40.9873 | -0.14 | -0.35 | 41.39 | 41.6099 | 40.8247 | 6714 |
| 1735687800 | 41.1319 | 0.03 | 0.08 | 41.34 | 41.47 | 41.075 | 6653 |
| 1735601400 | 41.1 | -0.24 | -0.58 | 41.135 | 41.22 | 40.675 | 13111 |
| 1735342200 | 41.34 | -0.67 | -1.60 | 42.0132 | 42.2 | 41.1152 | 6253 |
| 1735255800 | 42.0132 | 0.31 | 0.75 | 41.45 | 42.0132 | 41.4482 | 5305 |
| 1735077840 | 41.6993 | 0.35 | 0.85 | 41.3476 | 41.6993 | 41.27 | 9124 |
| 1734996600 | 41.3476 | -0.06 | -0.14 | 41.43 | 41.43 | 41.04 | 9299 |
| 1734737400 | 41.4041 | 0.2 | 0.48 | 41.19 | 41.91 | 41.19 | 7517 |
| 1734651000 | 41.2047 | -0.24 | -0.58 | 41.4463 | 41.59 | 41.2047 | 4846 |
| 1734564600 | 41.4463 | -1.63 | -3.77 | 43.27 | 43.28 | 41.0999 | 7844 |
| 1734478200 | 43.0714 | -1.08 | -2.44 | 43.6 | 43.6 | 43.02 | 20103 |
| 1734391800 | 44.15 | 0.28 | 0.63 | 44.02 | 44.27 | 43.97 | 2353 |
| 1734132600 | 43.8741 | -0.3 | -0.68 | 44.32 | 44.32 | 43.7542 | 5609 |
| 1734046200 | 44.1747 | -0.42 | -0.94 | 44.5943 | 44.5943 | 44.1747 | 9173 |
| 1733959800 | 44.5943 | 0.34 | 0.76 | 44.56 | 44.81 | 44.56 | 5172 |
| 1733873400 | 44.2586 | -0.19 | -0.42 | 44.6 | 44.63 | 44.2586 | 6680 |
| 1733787000 | 44.4459 | -0.12 | -0.28 | 44.98 | 44.98 | 44.4459 | 2720 |
| 1733527800 | 44.5689 | 0.06 | 0.13 | 44.78 | 44.78 | 44.4525 | 5417 |
| 1733441400 | 44.51 | -0.58 | -1.29 | 45.05 | 45.05 | 44.51 | 14022 |
| 1733355000 | 45.0914 | 0.15 | 0.34 | 44.87 | 45.15 | 44.855 | 7274 |
| 1733268600 | 44.94 | -0.28 | -0.63 | 45.28 | 45.28 | 44.7448 | 36193 |
| 1733182200 | 45.223 | 0.18 | 0.41 | 45.16 | 45.2421 | 44.775 | 5892 |
| 1732917840 | 45.0392 | 0.1 | 0.22 | 45.1 | 45.115 | 45.0392 | 462 |
| 1732750200 | 44.9382 | -0.05 | -0.10 | 45.31 | 45.45 | 44.9382 | 6906 |
| 1732663800 | 44.985 | -0.42 | -0.91 | 45.37 | 45.37 | 44.8506 | 10579 |
| 1732577400 | 45.4 | 0.77 | 1.72 | 45.3 | 45.9282 | 45.3 | 9148 |
| 1732318200 | 44.6343 | 0.74 | 1.68 | 44.02 | 44.67 | 44.02 | 7066 |
| 1732231800 | 43.8948 | 0.71 | 1.65 | 43.52 | 44.0192 | 43.52 | 8799 |
| 1732145400 | 43.1804 | -0.01 | -0.03 | 43.09 | 43.1804 | 42.89 | 8756 |
| 1732059000 | 43.1945 | 0.12 | 0.28 | 42.58 | 43.21 | 42.58 | 5003 |
| 1731972600 | 43.0733 | -0.15 | -0.34 | 43.32 | 43.44 | 43.0216 | 3554 |
| 1731713400 | 43.2199 | -0.29 | -0.66 | 43.6 | 43.6 | 43.07 | 3583 |
| 1731627000 | 43.505 | -0.48 | -1.10 | 44.06 | 44.06 | 43.505 | 6435 |
| 1731540600 | 43.9875 | -0.37 | -0.84 | 45.66 | 45.66 | 43.9875 | 10646 |
| 1731454200 | 44.3611 | -0.7 | -1.55 | 44.89 | 45.11 | 44.3547 | 5216 |
| 1731367800 | 45.0584 | 0.72 | 1.62 | 44.88 | 45.2 | 44.88 | 27938 |
| 1731108600 | 44.34 | 0.15 | 0.34 | 44.08 | 44.483 | 44.08 | 3121 |
| 1731022200 | 44.19 | -0.28 | -0.62 | 44.34 | 44.585052 | 44.18 | 4394 |
| 1730935800 | 44.4678 | 2.54 | 6.05 | 43.88 | 44.475 | 43.8541 | 2137 |
| 1730849400 | 41.9316 | 0.86 | 2.08 | 41.17 | 41.9316 | 41.17 | 2212 |
| 1730763000 | 41.0762 | 0.18 | 0.45 | 40.95 | 41.2683 | 40.95 | 10797 |
| 1730500200 | 40.893 | 0.05 | 0.13 | 41.04 | 41.2457 | 40.84 | 19002 |
| 1730413800 | 40.8389 | -0.63 | -1.52 | 41.32 | 41.37 | 40.8389 | 5592 |
| 1730327400 | 41.47 | 0.1 | 0.24 | 41.27 | 41.81 | 41.27 | 3381 |
| 1730241000 | 41.3707 | -0.19 | -0.45 | 41.44 | 41.44 | 41.2299 | 7423 |
| 1730154600 | 41.5586 | 0.7 | 1.71 | 41.1 | 41.5586 | 41.1 | 3136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
