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 | 2.1218 | 5.26240079365 | 40.32 | 44.09 | 39.45 | 1515452 | 41.75468365 | CS |
| 4 | 8.0718 | 23.4850160023 | 34.37 | 44.09 | 33.895 | 1826847 | 39.5871029 | CS |
| 12 | 13.5618 | 46.9591412742 | 28.88 | 44.09 | 28.145 | 1200400 | 35.63524165 | CS |
| 26 | 11.8518 | 38.744033998 | 30.59 | 44.09 | 28.145 | 1052612 | 33.79958443 | CS |
| 52 | 13.9918 | 49.1803163445 | 28.45 | 44.09 | 17.5814 | 1051789 | 29.8386754 | CS |
| 156 | 19.4918 | 84.9315904139 | 22.95 | 44.09 | 14.89 | 1008585 | 25.65509918 | CS |
| 260 | 35.0418 | 473.537837838 | 7.4 | 44.09 | 5.4 | 1142024 | 20.72926141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 42.12 | 0.18 | 0.43 | 42.22 | 43 | 41.57 | 1135762 |
| 1720737300 | 41.94 | -1.48 | -3.41 | 44 | 44 | 41.91 | 1634137 |
| 1720650900 | 43.42 | 1.48 | 3.53 | 42.24 | 43.61 | 42.05 | 1655269 |
| 1720564500 | 41.94 | 1.19 | 2.92 | 40.9 | 42.13 | 40.81 | 1796911 |
| 1720478100 | 40.75 | 0.69 | 1.72 | 40.53 | 41.15 | 40.34 | 1165345 |
| 1720218900 | 40.06 | -0.24 | -0.60 | 40.32 | 40.49 | 39.45 | 1312355 |
| 1720040640 | 40.3 | 0.08 | 0.20 | 40.22 | 40.4338 | 39.71 | 1120070 |
| 1719959700 | 40.22 | -0.02 | -0.05 | 40.06 | 41.256 | 40.06 | 1256863 |
| 1719873300 | 40.24 | 0.22 | 0.55 | 40.4 | 41.86 | 39.59 | 1915015 |
| 1719614100 | 40.02 | 1.16 | 2.99 | 39.33 | 40.9278 | 39.11 | 16915233 |
| 1719527700 | 38.86 | -0.23 | -0.59 | 39.29 | 39.52 | 38.75 | 1508769 |
| 1719441300 | 39.09 | -0.08 | -0.20 | 38.96 | 40.12 | 38.65 | 2079746 |
| 1719354900 | 39.17 | 1.94 | 5.21 | 37.5 | 39.19 | 36.87 | 1924498 |
| 1719268500 | 37.23 | -1.13 | -2.95 | 38 | 38.9399 | 37.18 | 1930537 |
| 1719009300 | 38.36 | -1.02 | -2.59 | 38.8 | 39.175 | 37.5808 | 2972613 |
| 1718922900 | 39.38 | -0.71 | -1.77 | 40.205 | 40.53 | 39.11 | 2498533 |
| 1718750100 | 40.09 | 3.42 | 9.33 | 36.68 | 40.575 | 36.67 | 3614069 |
| 1718663700 | 36.67 | 1.81 | 5.19 | 34.92 | 36.83 | 34.59 | 1729186 |
| 1718404500 | 34.86 | -0.22 | -0.63 | 34.37 | 34.91 | 33.895 | 929249 |
| 1718318100 | 35.08 | -0.54 | -1.52 | 35.29 | 35.54 | 34.62 | 841139 |
| 1718231700 | 35.62 | 1.56 | 4.58 | 35.06 | 36.34 | 35.06 | 1130697 |
| 1718145300 | 34.06 | -0.1 | -0.29 | 34.05 | 34.3705 | 33.46 | 851708 |
| 1718058900 | 34.16 | 1.2 | 3.64 | 32.4 | 34.68 | 32.38 | 1161348 |
| 1717799700 | 32.96 | -0.01 | -0.03 | 32.5578 | 33.115 | 32.409999 | 729037 |
| 1717713300 | 32.97 | -0.24 | -0.72 | 33.13 | 33.29 | 32.53 | 676790 |
| 1717626900 | 33.21 | 1.65 | 5.23 | 32.189999 | 33.36 | 32.02 | 979294 |
| 1717540500 | 31.56 | -0.76 | -2.35 | 32.04 | 32.049999 | 31.34 | 903130 |
| 1717454100 | 32.32 | -0.27 | -0.83 | 32.95 | 33 | 31.67 | 810781 |
| 1717194900 | 32.59 | -0.05 | -0.15 | 32.729999 | 33.06 | 31.6 | 1120630 |
| 1717108500 | 32.64 | 0.11 | 0.34 | 32.63 | 33.189999 | 32.43 | 844312 |
| 1717022100 | 32.53 | -0.93 | -2.78 | 32.88 | 33.11 | 32.52 | 588929 |
| 1716935700 | 33.46 | 0.36 | 1.09 | 33.39 | 33.8899 | 32.83 | 639746 |
| 1716590100 | 33.1 | 0.51 | 1.56 | 32.869999 | 33.259999 | 32.619999 | 628904 |
| 1716503700 | 32.59 | -0.63 | -1.90 | 33.97 | 34.1 | 32.345 | 808108 |
| 1716417300 | 33.22 | 0.42 | 1.28 | 32.99 | 33.259999 | 32.42 | 882612 |
| 1716330900 | 32.799999 | -0.33 | -1.00 | 32.58 | 33.049999 | 32.5 | 832274 |
| 1716244500 | 33.13 | 0.45 | 1.38 | 32.759999 | 33.8699 | 32.759999 | 841787 |
| 1715985300 | 32.68 | -0.27 | -0.82 | 33.18 | 33.31 | 32.299999 | 532388 |
| 1715898900 | 32.95 | -0.83 | -2.46 | 33.53 | 33.7198 | 32.93 | 612621 |
| 1715812500 | 33.78 | 0.48 | 1.44 | 33.73 | 33.86 | 33 | 652373 |
| 1715726100 | 33.299999 | 0.61 | 1.87 | 32.96 | 33.354999 | 32.72 | 582235 |
| 1715639700 | 32.689999 | 0.06 | 0.18 | 32.85 | 33.25 | 32.5 | 633892 |
| 1715380500 | 32.63 | 0 | 0.00 | 32.84 | 33.1 | 32.33 | 420251 |
| 1715294100 | 32.63 | 0.09 | 0.28 | 32.54 | 32.759999 | 32.17 | 551647 |
| 1715207700 | 32.54 | -0.24 | -0.73 | 32.49 | 32.659999 | 32.13 | 689221 |
| 1715121300 | 32.78 | 0.41 | 1.27 | 32.619999 | 33.49 | 32.5108 | 961238 |
| 1715034900 | 32.369999 | 0.03 | 0.09 | 32.58 | 32.973599 | 32.08 | 1035732 |
| 1714775700 | 32.34 | 0.68 | 2.15 | 32.63 | 33.459 | 32.13 | 1060711 |
| 1714689300 | 31.66 | 1.33 | 4.39 | 30.9 | 31.8 | 30.505 | 1357826 |
| 1714602900 | 30.33 | -2.02 | -6.24 | 32 | 32.08 | 30.04 | 2153826 |
| 1714516500 | 32.35 | 0.88 | 2.80 | 35.03 | 35.95 | 32.29 | 2916414 |
| 1714430100 | 31.47 | 0.85 | 2.78 | 30.7 | 31.65 | 30.7 | 1454958 |
| 1714170900 | 30.62 | 0.53 | 1.76 | 30.15 | 30.9 | 30.1 | 737403 |
| 1714084500 | 30.09 | 0.23 | 0.77 | 29.72 | 30.455 | 29.62 | 961036 |
| 1713998100 | 29.86 | 0.4 | 1.36 | 30.03 | 30.45 | 29.55 | 804298 |
| 1713911700 | 29.46 | 0.5 | 1.73 | 29.04 | 29.79 | 28.8 | 746381 |
| 1713825300 | 28.96 | 0.46 | 1.61 | 28.65 | 29.24 | 28.43 | 737627 |
| 1713566100 | 28.5 | -0.47 | -1.62 | 28.88 | 29.635 | 28.145 | 1225392 |
| 1713479700 | 28.97 | -1.13 | -3.75 | 29.78 | 29.95 | 28.89 | 1035324 |
| 1713393300 | 30.1 | -1.11 | -3.56 | 31.25 | 31.26 | 29.81 | 892731 |
| 1713306900 | 31.21 | -0.09 | -0.29 | 31.08 | 31.61 | 30.76 | 715088 |
| 1713220500 | 31.3 | -1.07 | -3.31 | 32.869999 | 32.869999 | 31.1691 | 749770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
