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 | 0.76 | 1.81644359465 | 41.84 | 43.16 | 41.75 | 2123838 | 42.74827344 | SP |
| 4 | 1.27 | 3.07282845391 | 41.33 | 43.16 | 40.5 | 1925737 | 41.91312147 | SP |
| 12 | 2.51 | 6.26091294587 | 40.09 | 43.16 | 39.08 | 1869709 | 41.32628308 | SP |
| 26 | 4.37 | 11.4308134973 | 38.23 | 43.16 | 35.74 | 1895847 | 39.55328264 | SP |
| 52 | 8.1 | 23.4782608696 | 34.5 | 43.16 | 34.24 | 2001578 | 38.09262425 | SP |
| 156 | 4.04 | 10.4771784232 | 38.56 | 43.16 | 29.55 | 3187977 | 36.42412444 | SP |
| 260 | 13.07 | 44.2600745005 | 29.53 | 43.16 | 17.59 | 3080824 | 34.38569808 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 42.6 | -0.29 | -0.68 | 42.35 | 42.68 | 42.24 | 2766486 |
| 1732577400 | 42.89 | -0.08 | -0.19 | 43.04 | 43.16 | 42.82 | 1452828 |
| 1732318200 | 42.97 | 0.03 | 0.07 | 43.02 | 43.02 | 42.88 | 1150169 |
| 1732231800 | 42.94 | 0.73 | 1.73 | 42.44 | 42.94 | 42.27 | 5074463 |
| 1732145400 | 42.21 | -0.07 | -0.17 | 42.17 | 42.24 | 41.94 | 1362604 |
| 1732059000 | 42.28 | 0.25 | 0.59 | 41.81 | 42.28 | 41.76 | 1497669 |
| 1731972600 | 42.03 | 0.31 | 0.74 | 41.83 | 42.13 | 41.815 | 1614925 |
| 1731713400 | 41.72 | -0.36 | -0.86 | 41.95 | 41.96 | 41.585 | 1801403 |
| 1731627000 | 42.08 | -0.06 | -0.14 | 42.38 | 42.45 | 42.035 | 1206146 |
| 1731540600 | 42.14 | -0.11 | -0.26 | 42.05 | 42.19 | 41.92 | 1713033 |
| 1731454200 | 42.25 | 0.38 | 0.91 | 42.16 | 42.33 | 41.995 | 2744327 |
| 1731367800 | 41.87 | 0.18 | 0.43 | 42 | 42.13 | 41.87 | 1155395 |
| 1731108600 | 41.69 | -0.47 | -1.11 | 41.83 | 41.9 | 41.65 | 1818436 |
| 1731022200 | 42.16 | 0.58 | 1.39 | 41.84 | 42.25 | 41.79 | 3035614 |
| 1730935800 | 41.58 | 0.22 | 0.53 | 41.19 | 41.6 | 40.97 | 1504013 |
| 1730849400 | 41.36 | 0.46 | 1.12 | 41.09 | 41.38 | 40.98 | 1676023 |
| 1730763000 | 40.9 | 0.23 | 0.57 | 40.97 | 41.155 | 40.755 | 1614004 |
| 1730500200 | 40.67 | 0.04 | 0.10 | 40.83 | 40.99 | 40.63 | 1610085 |
| 1730413800 | 40.63 | -0.6 | -1.46 | 41.11 | 41.11 | 40.5 | 2016515 |
| 1730327400 | 41.23 | -0.04 | -0.10 | 41.06 | 41.365 | 41.03 | 1894525 |
| 1730241000 | 41.27 | -0.16 | -0.39 | 41.33 | 41.465 | 41.12 | 2335896 |
| 1730154600 | 41.43 | 0.27 | 0.66 | 41.09 | 41.47 | 41.09 | 942298 |
| 1729895400 | 41.16 | -0.28 | -0.68 | 41.57 | 41.61 | 41.15 | 1759156 |
| 1729809000 | 41.44 | -0.08 | -0.19 | 41.69 | 41.74 | 41.13 | 2081782 |
| 1729722600 | 41.52 | -0.3 | -0.72 | 41.66 | 41.775 | 41.31 | 2347461 |
| 1729636200 | 41.82 | 0.05 | 0.12 | 41.75 | 41.855 | 41.525 | 1276698 |
| 1729549800 | 41.77 | -0.27 | -0.64 | 41.94 | 42.175 | 41.73 | 1386611 |
| 1729290600 | 42.04 | 0.16 | 0.38 | 41.98 | 42.12 | 41.835 | 1063144 |
| 1729204200 | 41.88 | 0.01 | 0.02 | 41.89 | 41.95 | 41.75 | 1424090 |
| 1729117800 | 41.87 | 0.39 | 0.94 | 41.53 | 41.87 | 41.53 | 1642653 |
| 1729031400 | 41.48 | -0.13 | -0.31 | 41.45 | 41.53 | 41.27 | 1326183 |
| 1728945000 | 41.61 | 0.01 | 0.02 | 41.54 | 41.715 | 41.49 | 1199795 |
| 1728685800 | 41.6 | 0.2 | 0.48 | 41.4 | 41.75 | 41.4 | 1544731 |
| 1728599400 | 41.4 | 0.04 | 0.10 | 41.11 | 41.43 | 41.04 | 829151 |
| 1728513000 | 41.36 | 0.22 | 0.53 | 41.09 | 41.385 | 41.06 | 1701809 |
| 1728426600 | 41.14 | -0.29 | -0.70 | 41.38 | 41.38 | 41.055 | 2631278 |
| 1728340200 | 41.43 | -0.24 | -0.58 | 41.62 | 41.62 | 41.19 | 1366790 |
| 1728081000 | 41.67 | 0.25 | 0.60 | 41.36 | 41.69 | 41.36 | 2282781 |
| 1727994600 | 41.42 | -0.18 | -0.43 | 41.38 | 41.485 | 41.13 | 3414831 |
| 1727908200 | 41.6 | -0.04 | -0.10 | 41.75 | 41.87 | 41.4901 | 1531395 |
| 1727821800 | 41.64 | 0.12 | 0.29 | 41.56 | 41.72 | 41.32 | 3373364 |
| 1727735400 | 41.52 | 0.07 | 0.17 | 41.45 | 41.565 | 41.17 | 2400668 |
| 1727476200 | 41.45 | -0.21 | -0.50 | 41.77 | 41.78 | 41.42 | 2189829 |
| 1727389800 | 41.66 | 0.24 | 0.58 | 41.55 | 41.815 | 41.545 | 996375 |
| 1727303400 | 41.42 | -0.24 | -0.58 | 41.71 | 41.71 | 41.38 | 2062922 |
| 1727217000 | 41.66 | 0.31 | 0.75 | 41.57 | 41.7099 | 41.445 | 1956517 |
| 1727130600 | 41.35 | 0.24 | 0.58 | 41.28 | 41.445 | 41.17 | 1537376 |
| 1726871400 | 41.11 | -0.04 | -0.10 | 40.99 | 41.16 | 40.82 | 887544 |
| 1726785000 | 41.15 | 0.66 | 1.63 | 41.26 | 41.26 | 40.78 | 2143663 |
| 1726698600 | 40.49 | -0.19 | -0.47 | 40.78 | 41.01 | 40.46 | 1528666 |
| 1726612200 | 40.68 | -0.12 | -0.29 | 40.91 | 40.955 | 40.57 | 1457615 |
| 1726525800 | 40.8 | 0.26 | 0.64 | 40.76 | 40.835 | 40.4785 | 1493902 |
| 1726266600 | 40.54 | 0.14 | 0.35 | 40.56 | 40.72 | 40.445 | 749816 |
| 1726180200 | 40.4 | 0.35 | 0.87 | 40.07 | 40.44 | 39.97 | 1288454 |
| 1726093800 | 40.05 | 0.5 | 1.26 | 39.61 | 40.05 | 39.215 | 3076092 |
| 1726007400 | 39.55 | -0.2 | -0.50 | 39.66 | 39.66 | 39.2 | 1418380 |
| 1725921000 | 39.75 | 0.44 | 1.12 | 39.6 | 39.855 | 39.6 | 1716214 |
| 1725661800 | 39.31 | -0.47 | -1.18 | 39.83 | 40.04 | 39.08 | 2383353 |
| 1725575400 | 39.78 | -0.11 | -0.28 | 40.03 | 40.11 | 39.74 | 1630471 |
| 1725489000 | 39.89 | 0.1 | 0.25 | 39.67 | 40.09 | 39.6513 | 3619421 |
| 1725402600 | 39.79 | -0.7 | -1.73 | 40.08 | 40.08 | 39.65 | 2987503 |
| 1725057000 | 40.49 | 0.26 | 0.65 | 40.18 | 40.51 | 40.0638 | 1730883 |
| 1724970600 | 40.23 | 0.18 | 0.45 | 40.24 | 40.48 | 40.135 | 1603417 |
| 1724884200 | 40.05 | -0.3 | -0.74 | 40.29 | 40.2903 | 39.9325 | 1337110 |
| 1724797800 | 40.35 | -0.02 | -0.05 | 40.17 | 40.43 | 40.135 | 787604 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
