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 | 0.88 | 2.09324452902 | 42.04 | 43.77 | 42.04 | 18026 | 42.7367303 | SP |
| 4 | 1.79 | 4.35205446146 | 41.13 | 43.77 | 39.37 | 36858 | 41.15046432 | SP |
| 12 | 2.19 | 5.37687208446 | 40.73 | 43.77 | 34.3 | 45817 | 40.18205366 | SP |
| 26 | 2.85 | 7.11255303219 | 40.07 | 43.77 | 34.3 | 40244 | 39.91686531 | SP |
| 52 | 10.45 | 32.1835540499 | 32.47 | 43.77 | 29.21 | 49195 | 36.78361589 | SP |
| 156 | -23.97 | -35.8349529078 | 66.89 | 70.59 | 23.62 | 82870 | 39.96441197 | SP |
| 260 | 12.51 | 41.1377836238 | 30.41 | 77.05 | 20.37 | 127113 | 52.41434725 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 42.92 | -0.27 | -0.63 | 43.01 | 43.1653 | 42.7 | 14790 |
| 1726785000 | 43.19 | 0.37 | 0.86 | 43.77 | 43.77 | 43.181 | 15428 |
| 1726698600 | 42.8218 | 0.1 | 0.24 | 42.81 | 43.55 | 42.67 | 31150 |
| 1726612200 | 42.721 | 0.22 | 0.52 | 42.89 | 42.9511 | 42.59 | 13600 |
| 1726525800 | 42.5 | 0.13 | 0.31 | 42.32 | 42.61 | 42.25 | 14201 |
| 1726266600 | 42.37 | 0.53 | 1.27 | 42.04 | 42.46 | 42.04 | 16335 |
| 1726180200 | 41.84 | 0.56 | 1.36 | 41.31 | 41.9199 | 41.21 | 20829 |
| 1726093800 | 41.28 | 1.08 | 2.69 | 40.3 | 41.28 | 39.930996 | 12309 |
| 1726007400 | 40.2 | -0.07 | -0.17 | 40.34 | 40.34 | 39.74 | 11733 |
| 1725921000 | 40.27 | 0.66 | 1.67 | 40.04 | 40.5 | 40.04 | 22274 |
| 1725661800 | 39.61 | -0.93 | -2.29 | 40.55 | 40.55 | 39.37 | 33503 |
| 1725575400 | 40.54 | 0.17 | 0.42 | 40.26 | 40.7 | 40.26 | 25774 |
| 1725489000 | 40.37 | -0.19 | -0.47 | 40.24 | 40.74 | 40.11 | 54147 |
| 1725402600 | 40.56 | -1.21 | -2.90 | 41.31 | 41.47 | 40.45 | 204578 |
| 1725057000 | 41.77 | 0.44 | 1.06 | 41.61 | 41.78 | 41.25 | 40558 |
| 1724970600 | 41.33 | 0.12 | 0.29 | 41.34 | 41.81 | 41.31 | 89668 |
| 1724884200 | 41.21 | -0.96 | -2.28 | 42.1 | 42.1 | 40.98 | 42165 |
| 1724797800 | 42.17 | -0.05 | -0.12 | 41.84 | 42.21 | 41.67 | 9875 |
| 1724711400 | 42.22 | 0.1 | 0.24 | 42.22 | 42.515 | 42.09 | 24726 |
| 1724452200 | 42.12 | 1.47 | 3.62 | 41.13 | 42.12 | 41.11 | 21051 |
| 1724365800 | 40.65 | -0.42 | -1.02 | 41.16 | 41.16 | 40.65 | 12052 |
| 1724279400 | 41.07 | 0.57 | 1.41 | 40.66 | 41.07 | 40.59 | 10837 |
| 1724193000 | 40.5 | -0.39 | -0.95 | 40.88 | 40.938 | 40.4007 | 10659 |
| 1724106600 | 40.89 | 0.55 | 1.36 | 40.33 | 40.89 | 40.2 | 14092 |
| 1723847400 | 40.34 | 0.17 | 0.42 | 39.92 | 40.34 | 39.92 | 18303 |
| 1723761000 | 40.17 | 1.12 | 2.87 | 39.56 | 40.24 | 39.56 | 15345 |
| 1723674600 | 39.0486 | 0.21 | 0.54 | 38.97 | 39.2123 | 38.95 | 20213 |
| 1723588200 | 38.84 | 0.84 | 2.22 | 38.41 | 39.03 | 38.39 | 9846 |
| 1723501800 | 37.9964 | -0.1 | -0.27 | 38.32 | 38.35 | 37.93 | 21758 |
| 1723242600 | 38.1 | 0.22 | 0.58 | 37.9 | 38.2699 | 37.84 | 9491 |
| 1723156200 | 37.88 | 1.42 | 3.89 | 36.88 | 37.98 | 36.7314 | 11856 |
| 1723069800 | 36.4623 | -0.49 | -1.32 | 37.38 | 37.49 | 36.46 | 47559 |
| 1722983400 | 36.95 | 1.13 | 3.15 | 36.85 | 37.3599 | 36.76 | 38403 |
| 1722897000 | 35.82 | -1.21 | -3.27 | 34.32 | 36.36 | 34.06 | 88689 |
| 1722637800 | 37.03 | -1.5 | -3.89 | 37.38 | 37.38 | 36.49 | 27490 |
| 1722551400 | 38.53 | -1.71 | -4.25 | 40.01 | 40.03 | 38.205 | 38684 |
| 1722465000 | 40.2399 | 0.71 | 1.80 | 40.26 | 40.69 | 40.13 | 37581 |
| 1722378600 | 39.53 | -0.56 | -1.40 | 40.14 | 40.2632 | 39.27 | 140617 |
| 1722292200 | 40.09 | -0.36 | -0.89 | 40.57 | 40.57 | 40.09 | 92128 |
| 1722033000 | 40.45 | 0.62 | 1.56 | 40.58 | 40.745 | 40.18 | 281115 |
| 1721946600 | 39.83 | -0.12 | -0.30 | 39.88 | 40.7 | 39.39 | 494049 |
| 1721860200 | 39.95 | -1.69 | -4.06 | 41.04 | 41.08 | 39.95 | 28156 |
| 1721773800 | 41.64 | 0.23 | 0.56 | 41.26 | 41.86 | 41.26 | 37508 |
| 1721687400 | 41.41 | 0.16 | 0.39 | 41.47 | 41.62 | 41.09 | 11784 |
| 1721428200 | 41.25 | 0.15 | 0.36 | 41.2 | 41.48 | 41.155 | 16096 |
| 1721341800 | 41.1 | -0.54 | -1.30 | 41.9 | 42.07 | 40.84 | 167230 |
| 1721255400 | 41.64 | -0.95 | -2.24 | 42.22 | 42.7441 | 41.585 | 14777 |
| 1721169000 | 42.5935 | 0.7 | 1.68 | 42.22 | 42.5935 | 41.88 | 8934 |
| 1721082600 | 41.89 | 0.11 | 0.26 | 42.04 | 42.2162 | 41.6776 | 32268 |
| 1720823400 | 41.78 | 0.69 | 1.68 | 41.31 | 42.09 | 41.31 | 18844 |
| 1720737000 | 41.09 | 0.14 | 0.35 | 41.28 | 41.5 | 40.95 | 11610 |
| 1720650600 | 40.9477 | 0.05 | 0.12 | 41.13 | 41.17 | 40.65 | 9597 |
| 1720564200 | 40.9 | -0.29 | -0.70 | 41.31 | 41.31 | 40.8842 | 23795 |
| 1720477800 | 41.19 | 0.25 | 0.61 | 40.97 | 41.27 | 40.94 | 19642 |
| 1720218600 | 40.94 | 0.41 | 1.00 | 40.51 | 41 | 40.3501 | 11124 |
| 1720040640 | 40.5334 | 0.28 | 0.70 | 40.35 | 40.5659 | 40.35 | 8361 |
| 1719959400 | 40.25 | 0.33 | 0.82 | 39.73 | 40.29 | 39.73 | 21631 |
| 1719873000 | 39.9232 | -0.8 | -1.96 | 40.4 | 40.4 | 39.75 | 6665 |
| 1719613800 | 40.72 | 0 | 0.00 | 40.72 | 40.72 | 40.72 | 0 |
| 1719527400 | 40.72 | 0.33 | 0.82 | 40.12 | 40.76 | 40.06 | 37326 |
| 1719441000 | 40.39 | 0.67 | 1.69 | 40.47 | 40.75 | 40.19 | 39989 |
| 1719354600 | 39.72 | 0.56 | 1.43 | 39.17 | 39.73 | 39.13 | 15527 |
| 1719268200 | 39.16 | -0.4 | -1.01 | 39.49 | 39.6102 | 39.05 | 18452 |
| 1719009000 | 39.56 | 0.06 | 0.15 | 39.25 | 39.56 | 38.9996 | 14499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
