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 | -0.4828 | -1.18594939818 | 40.71 | 42.11 | 40.2272 | 239400 | 41.43677376 | SP |
| 4 | -2.1528 | -5.07975460123 | 42.38 | 42.38 | 39.77 | 147906 | 41.29023196 | SP |
| 12 | -5.0628 | -11.1786266284 | 45.29 | 46.63 | 38.9003 | 134206 | 41.54641979 | SP |
| 26 | 1.0072 | 2.56807751147 | 39.22 | 51.1 | 36.0101 | 131542 | 43.14889918 | SP |
| 52 | -9.1328 | -18.5024311183 | 49.36 | 57.0545 | 36.0101 | 111502 | 45.15521547 | SP |
| 156 | -65.3028 | -61.8807921918 | 105.53 | 127.5 | 36.0101 | 124998 | 72.31107725 | SP |
| 260 | 27.0372 | 204.982562547 | 13.19 | 127.5 | 7.9695 | 156637 | 74.53376047 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 40.92 | -0.3 | -0.73 | 40.96 | 41.1 | 40.61 | 66248 |
| 1739921400 | 41.22 | 0.01 | 0.02 | 41.21 | 41.37 | 40.795 | 206755 |
| 1739575800 | 41.21 | -0.86 | -2.04 | 42.07 | 42.1 | 41.21 | 74461 |
| 1739489400 | 42.07 | 0.73 | 1.77 | 41.04 | 42.11 | 41.04 | 174193 |
| 1739403000 | 41.34 | 0.4 | 0.98 | 40.71 | 41.42 | 40.5541 | 502189 |
| 1739316600 | 40.94 | -0.49 | -1.18 | 40.69 | 41.14 | 40.68 | 239237 |
| 1739230200 | 41.43 | -0.03 | -0.07 | 41.7 | 41.75 | 41.12 | 520678 |
| 1738971000 | 41.46 | -0.13 | -0.31 | 41.89 | 41.89 | 41.323 | 41223 |
| 1738884600 | 41.59 | 0.49 | 1.19 | 41.53 | 41.87 | 41.34 | 113339 |
| 1738798200 | 41.1 | -0.12 | -0.29 | 41.54 | 41.54 | 40.98 | 73182 |
| 1738711800 | 41.22 | 1.01 | 2.51 | 40.21 | 41.425 | 40.21 | 94201 |
| 1738625400 | 40.21 | -0.4 | -0.98 | 40.13 | 40.44 | 39.77 | 143373 |
| 1738366200 | 40.61 | -0.45 | -1.10 | 40.99 | 41.3014 | 40.36 | 66649 |
| 1738279800 | 41.06 | 0.11 | 0.27 | 40.77 | 41.44 | 40.77 | 58375 |
| 1738193400 | 40.95 | 0.07 | 0.17 | 40.79 | 41.0787 | 40.67 | 14656 |
| 1738107000 | 40.88 | -0.59 | -1.42 | 41.27 | 41.27 | 40.5281 | 78343 |
| 1738020600 | 41.47 | -0.25 | -0.60 | 41.05 | 41.53 | 41.05 | 39003 |
| 1737761400 | 41.72 | -0.06 | -0.14 | 41.88 | 42.18 | 41.6623 | 91615 |
| 1737675000 | 41.78 | 0 | 0.00 | 41.78 | 41.78 | 41.78 | 0 |
| 1737588600 | 41.78 | -0.75 | -1.76 | 42.38 | 42.38 | 41.73 | 124366 |
| 1737502200 | 42.53 | -0.31 | -0.72 | 42.945 | 42.945 | 42.2 | 46088 |
| 1737156600 | 42.84 | 0.44 | 1.04 | 42.91 | 43.2 | 42.69 | 105428 |
| 1737070200 | 42.4 | -0.19 | -0.45 | 42.31 | 42.59 | 42.2298 | 27270 |
| 1736983800 | 42.59 | 0.96 | 2.31 | 42.33 | 42.76 | 42.33 | 47080 |
| 1736897400 | 41.63 | 0.58 | 1.41 | 41.84 | 41.84 | 41.3301 | 60752 |
| 1736811000 | 41.05 | 0.76 | 1.89 | 40.29 | 41.06 | 40.29 | 50116 |
| 1736551800 | 40.29 | -0.53 | -1.30 | 40.61 | 40.64 | 40.01 | 90737 |
| 1736379000 | 40.82 | -0.63 | -1.52 | 41.1 | 41.1 | 40.67 | 571882 |
| 1736292600 | 41.45 | 0.24 | 0.58 | 41.84 | 42.1 | 41.27 | 78185 |
| 1736206200 | 41.21 | 1.19 | 2.97 | 40.64 | 41.6 | 40.64 | 184221 |
| 1735947000 | 40.02 | 0.63 | 1.60 | 39.53 | 40.0628 | 39.43 | 56360 |
| 1735860600 | 39.39 | 0.38 | 0.97 | 39.17 | 39.8 | 39.17 | 611095 |
| 1735687800 | 39.01 | -0.35 | -0.89 | 39.24 | 39.53 | 38.9003 | 149153 |
| 1735601400 | 39.36 | -0.58 | -1.45 | 39.54 | 39.65 | 39.23 | 136591 |
| 1735342200 | 39.94 | -0.36 | -0.89 | 40.085 | 40.395 | 39.67 | 43952 |
| 1735255800 | 40.3 | -0.03 | -0.07 | 40.15 | 40.5 | 40.05 | 60147 |
| 1735077840 | 40.33 | 0.57 | 1.43 | 39.91 | 40.3808 | 39.82 | 75352 |
| 1734996600 | 39.76 | -0.73 | -1.80 | 39.55 | 39.88 | 39.3148 | 165961 |
| 1734737400 | 40.49 | 0.11 | 0.27 | 39.92 | 40.92 | 39.92 | 96466 |
| 1734651000 | 40.38 | -0.21 | -0.52 | 40.82 | 41.13 | 40.34 | 90210 |
| 1734564600 | 40.59 | -1.24 | -2.96 | 41.65 | 41.91 | 40.31 | 180634 |
| 1734478200 | 41.83 | -0.23 | -0.55 | 42 | 42.22 | 41.692 | 152270 |
| 1734391800 | 42.06 | -0.68 | -1.59 | 42.17 | 42.435 | 42.05 | 58875 |
| 1734132600 | 42.74 | -0.91 | -2.08 | 43.17 | 43.23 | 42.6 | 95508 |
| 1734046200 | 43.65 | -0.24 | -0.55 | 43.605 | 43.9 | 43.2 | 213456 |
| 1733959800 | 43.89 | -0.3 | -0.68 | 44.22 | 44.245 | 43.8 | 80391 |
| 1733873400 | 44.19 | -1.05 | -2.32 | 44.83 | 44.83 | 43.99 | 53876 |
| 1733787000 | 45.24 | 1.46 | 3.33 | 45 | 46.2892 | 45 | 205605 |
| 1733527800 | 43.78 | -0.1 | -0.23 | 43.89 | 44.1799 | 43.6839 | 104888 |
| 1733441400 | 43.88 | -0.93 | -2.08 | 44.47 | 44.57 | 43.88 | 74379 |
| 1733355000 | 44.81 | -1.58 | -3.41 | 46.37 | 46.37 | 44.7 | 104598 |
| 1733268600 | 46.39 | 0.39 | 0.85 | 46.57 | 46.63 | 45.96 | 230877 |
| 1733182200 | 46 | 0.05 | 0.11 | 45.86 | 46.09 | 45.53 | 28911 |
| 1732917840 | 45.95 | 0.1 | 0.22 | 45.44 | 46.1698 | 45.44 | 27273 |
| 1732750200 | 45.85 | 0.76 | 1.69 | 45.29 | 46.1193 | 45.29 | 39214 |
| 1732663800 | 45.09 | -1.27 | -2.74 | 45.92 | 45.92 | 45.06 | 88170 |
| 1732577400 | 46.36 | 0.26 | 0.56 | 45.95 | 46.51 | 45.95 | 132831 |
| 1732318200 | 46.1 | -0.46 | -0.99 | 46.09 | 46.24 | 45.5505 | 347893 |
| 1732231800 | 46.56 | 0.25 | 0.54 | 46.03 | 46.6166 | 45.8 | 29280 |
| 1732145400 | 46.31 | -0.01 | -0.02 | 45.97 | 46.38 | 45.86 | 53030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
