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 | 0.415 | 0.997955993748 | 41.585 | 42.545 | 40.25 | 891 | 40.86034014 | SP |
| 4 | 0.5 | 1.20481927711 | 41.5 | 44 | 39.3 | 1972 | 41.43597603 | SP |
| 12 | -1.045 | -2.42769195028 | 43.045 | 45.44 | 35.55 | 1517 | 42.12629853 | SP |
| 26 | 3.195 | 8.23347506765 | 38.805 | 45.49 | 35.55 | 939 | 42.065983 | SP |
| 52 | 3.46 | 8.97768552154 | 38.54 | 45.49 | 33.54 | 953 | 40.69396825 | SP |
| 156 | 2.92 | 7.47185261003 | 39.08 | 45.49 | 31.73 | 2391 | 36.25578777 | SP |
| 260 | 9.37 | 28.7159056083 | 32.63 | 45.49 | 27.38 | 6312 | 35.74899502 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 42 | -0.55 | -1.28 | 42.545 | 42.99 | 40.75 | 5186 |
| 1737070200 | 42.545 | 0.36 | 0.85 | 42.1884 | 42.545 | 42.1884 | 280 |
| 1736983800 | 42.1884 | 0.59 | 1.43 | 41.595 | 42.1884 | 41.595 | 225 |
| 1736897400 | 41.595 | 1.35 | 3.34 | 40.25 | 41.595 | 40.25 | 1205 |
| 1736811000 | 40.25 | -0.05 | -0.11 | 40.295 | 42.35 | 40.25 | 2322 |
| 1736551800 | 40.295 | -1.29 | -3.10 | 41.585 | 41.585 | 40.295 | 422 |
| 1736379000 | 41.585 | 0.76 | 1.85 | 40.83 | 41.585 | 39.6 | 731 |
| 1736292600 | 40.83 | 0.78 | 1.95 | 40.1 | 44 | 39.3 | 1482 |
| 1736206200 | 40.05 | -2.37 | -5.58 | 42.415 | 42.415 | 40.05 | 503 |
| 1735947000 | 42.415 | 2.02 | 4.99 | 40.4 | 42.415 | 39.93 | 1431 |
| 1735860600 | 40.4 | 0.8 | 2.02 | 39.79 | 40.5 | 39.79 | 1700 |
| 1735687800 | 39.6 | -2.09 | -5.01 | 41.69 | 41.8 | 39.6 | 1427 |
| 1735601400 | 41.69 | -0.21 | -0.50 | 42.7 | 42.7 | 40.9408 | 4327 |
| 1735342200 | 41.9 | -0.55 | -1.30 | 42.45 | 42.45 | 41.4 | 623 |
| 1735255800 | 42.45 | 0.9 | 2.17 | 41.55 | 42.6966 | 41.1 | 2966 |
| 1735077840 | 41.55 | 0.05 | 0.12 | 41.5017 | 42.7372 | 40.88 | 5195 |
| 1734996600 | 41.5017 | -0.45 | -1.07 | 40.7 | 42.915 | 40.41 | 5409 |
| 1734737400 | 41.95 | 0.45 | 1.08 | 41.5 | 42.27 | 40.44 | 3282 |
| 1734651000 | 41.5 | -0.5 | -1.19 | 42 | 43.02 | 40.955 | 3815 |
| 1734564600 | 42 | -1.99 | -4.52 | 43.99 | 43.99 | 41.05 | 3027 |
| 1734478200 | 43.99 | 2.05 | 4.89 | 41.94 | 44.76 | 41.94 | 2126 |
| 1734391800 | 41.94 | -0.72 | -1.69 | 42.66 | 42.66 | 41.94 | 412 |
| 1734132600 | 42.66 | -0.53 | -1.23 | 43.19 | 43.19 | 42.2 | 89 |
| 1734046200 | 43.19 | 0.35 | 0.81 | 42.8415 | 43.19 | 42.8415 | 800 |
| 1733959800 | 42.8415 | -0.57 | -1.31 | 43.4108 | 43.4108 | 42.8415 | 862 |
| 1733873400 | 43.4108 | 0.06 | 0.14 | 43.27 | 43.4108 | 43.27 | 3 |
| 1733787000 | 43.3504 | 1.1 | 2.59 | 42.255 | 43.3504 | 42.255 | 15767 |
| 1733527800 | 42.255 | -0.67 | -1.56 | 42.925 | 42.925 | 42.255 | 86 |
| 1733441400 | 42.925 | 0.58 | 1.38 | 42.34 | 42.925 | 42.34 | 138 |
| 1733355000 | 42.34 | -1.33 | -3.04 | 43.6684 | 43.6684 | 42.34 | 197 |
| 1733268600 | 43.6684 | 1.19 | 2.81 | 42.4757 | 43.6684 | 42.4757 | 114 |
| 1733182200 | 42.4757 | -0.04 | -0.10 | 42.46 | 42.4757 | 42.46 | 613 |
| 1732917840 | 42.52 | -0.55 | -1.28 | 43.07 | 43.07 | 42.52 | 170 |
| 1732750200 | 43.07 | 0.12 | 0.28 | 44.25 | 44.25 | 43.07 | 155 |
| 1732663800 | 42.9501 | -0.68 | -1.55 | 42.99 | 42.99 | 41.95 | 512 |
| 1732577400 | 43.6252 | 0.74 | 1.73 | 43 | 43.6252 | 41.91 | 691 |
| 1732318200 | 42.8832 | -0.42 | -0.96 | 42.99 | 43 | 40.1 | 116 |
| 1732231800 | 43.3002 | -0 | -0.00 | 43.04 | 43.36 | 39.75 | 2363 |
| 1732145400 | 43.3009 | 0.24 | 0.56 | 43.06 | 43.3009 | 40.9 | 1050 |
| 1732059000 | 43.06 | 0.85 | 2.01 | 42.2131 | 43.06 | 42.2 | 601 |
| 1731972600 | 42.2131 | -0.13 | -0.30 | 42.3403 | 44.46 | 42.2131 | 1072 |
| 1731713400 | 42.3403 | -1.37 | -3.14 | 43.59 | 43.59 | 40.98 | 251 |
| 1731627000 | 43.715 | 2.61 | 6.34 | 40 | 43.715 | 39.3 | 1800 |
| 1731540600 | 41.11 | -0.32 | -0.76 | 41.425 | 42 | 39.75 | 1907 |
| 1731454200 | 41.425 | -1.06 | -2.49 | 41.44 | 42.02 | 41.425 | 156 |
| 1731367800 | 42.485 | -0.95 | -2.18 | 45.16 | 45.16 | 42.485 | 450 |
| 1731108600 | 43.43 | 0.11 | 0.25 | 44.67 | 45.44 | 43.43 | 451 |
| 1731022200 | 43.32 | 0.82 | 1.93 | 42.5 | 45.26 | 42.5 | 1104 |
| 1730935800 | 42.5 | -0.84 | -1.94 | 43.31 | 45.17 | 41.885 | 3273 |
| 1730849400 | 43.34 | 0.93 | 2.19 | 43.86 | 43.86 | 41.43 | 1149 |
| 1730763000 | 42.41 | 0.14 | 0.34 | 43.53 | 43.53 | 42.41 | 11 |
| 1730500200 | 42.265 | 0.73 | 1.76 | 41.535 | 42.265 | 40.28 | 495 |
| 1730413800 | 41.535 | 0 | 0.00 | 41.535 | 41.535 | 41.5 | 3 |
| 1730327400 | 41.535 | 1.88 | 4.73 | 39.66 | 41.75 | 39.24 | 1607 |
| 1730241000 | 39.66 | 1.1 | 2.85 | 38.61 | 39.66 | 35.55 | 2979 |
| 1730154600 | 38.56 | -2.64 | -6.41 | 40.05 | 40.05 | 38.56 | 765 |
| 1729895400 | 41.2 | -1.85 | -4.29 | 43.045 | 43.045 | 41.2 | 338 |
| 1729809000 | 43.045 | -0.36 | -0.82 | 43.36 | 43.36 | 43.045 | 182 |
| 1729722600 | 43.4 | 2.86 | 7.05 | 41.88 | 43.4 | 39.29 | 1064 |
| 1729636200 | 40.54 | 0 | 0.00 | 40.54 | 40.54 | 40.54 | 6 |
| 1729549800 | 40.54 | 0 | 0.00 | 40.54 | 40.54 | 40.54 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
