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 | -1.35 | -3.11706303394 | 43.31 | 43.55 | 41.73 | 916 | 42.39822412 | SP |
| 4 | 1.77 | 4.40408061707 | 40.19 | 44.02 | 38.02 | 939 | 41.04673716 | SP |
| 12 | 0.86 | 2.09245742092 | 41.1 | 44.02 | 34.14 | 1253 | 40.54042016 | SP |
| 26 | 1.0446 | 2.55307292609 | 40.9154 | 44.02 | 34.14 | 1295 | 39.83413704 | SP |
| 52 | 13.73 | 48.6362026213 | 28.23 | 48.15 | 26.3882 | 1992 | 40.3761884 | SP |
| 156 | -2.8 | -6.25558534406 | 44.76 | 59.11 | 21.33 | 2197 | 37.89788206 | SP |
| 260 | 1.05 | 2.5666096309 | 40.91 | 59.11 | 21.33 | 2366 | 38.64924411 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 42.3 | 0.53 | 1.27 | 42.3699 | 42.3699 | 42.3 | 648 |
| 1727822100 | 41.77 | -1.35 | -3.13 | 43 | 43 | 41.73 | 2079 |
| 1727735700 | 43.12 | 0.1 | 0.23 | 42.6 | 43.12 | 42.57 | 1176 |
| 1727476500 | 43.02 | -0.39 | -0.90 | 43.55 | 43.55 | 43 | 529 |
| 1727390100 | 43.41 | 0.25 | 0.58 | 43.31 | 43.41 | 43.31 | 173 |
| 1727303700 | 43.16 | -0.86 | -1.95 | 43.6192 | 43.62 | 43.055 | 1534 |
| 1727217300 | 44.02 | 0.59 | 1.36 | 43.92 | 44.02 | 43.82 | 65 |
| 1727130900 | 43.43 | 0.52 | 1.21 | 43.3 | 43.8193 | 43.3 | 675 |
| 1726871700 | 42.91 | 0.51 | 1.20 | 42.43 | 42.93 | 42.43 | 815 |
| 1726785300 | 42.4 | 1.7 | 4.18 | 42.52 | 42.76 | 42.17 | 1445 |
| 1726698900 | 40.7 | -0.55 | -1.33 | 40.51 | 40.7 | 40.51 | 4 |
| 1726612500 | 41.25 | -0.77 | -1.82 | 42.23 | 42.23 | 41.24 | 743 |
| 1726526100 | 42.015 | 0.76 | 1.83 | 41.83 | 42.015 | 41.53 | 562 |
| 1726266900 | 41.26 | 0.22 | 0.54 | 41.57 | 41.5701 | 41.24 | 639 |
| 1726180500 | 41.04 | 1.03 | 2.57 | 40.04 | 41.04 | 40.04 | 1060 |
| 1726094100 | 40.01 | 1.08 | 2.76 | 38.5055 | 40.01 | 38.13 | 300 |
| 1726007700 | 38.935 | 0.23 | 0.61 | 38.56 | 39.11 | 38.56 | 360 |
| 1725921300 | 38.7 | 0.59 | 1.55 | 38.61 | 38.7 | 38.4399 | 4889 |
| 1725662100 | 38.11 | -2.02 | -5.02 | 39.89 | 39.89 | 38.02 | 2132 |
| 1725575700 | 40.125 | -1.04 | -2.51 | 40.44 | 40.44 | 40.125 | 595 |
| 1725489300 | 41.16 | -0.99 | -2.35 | 40.46 | 41.16 | 40.46 | 758 |
| 1725402900 | 42.15 | -1.25 | -2.88 | 43.7 | 43.7 | 41.82 | 1849 |
| 1725057300 | 43.4 | 0.91 | 2.14 | 43.81 | 43.81 | 42.94 | 1470 |
| 1724970900 | 42.49 | -0.38 | -0.89 | 42.8 | 43.2408 | 42.49 | 2020 |
| 1724884500 | 42.87 | -0.39 | -0.89 | 43.3 | 43.3 | 42.87 | 359 |
| 1724798100 | 43.255 | -0.15 | -0.33 | 42.63 | 43.4 | 42.63 | 1883 |
| 1724711700 | 43.4 | 0.74 | 1.73 | 42.98 | 43.4 | 42.98 | 425 |
| 1724452500 | 42.66 | -0.64 | -1.48 | 43.53 | 43.53 | 42.66 | 243 |
| 1724366100 | 43.3 | 0.03 | 0.07 | 43.96 | 43.96 | 42.86 | 1262 |
| 1724279700 | 43.27 | 0.11 | 0.25 | 43.08 | 43.62 | 43.08 | 1264 |
| 1724193300 | 43.16 | 1 | 2.37 | 42.68 | 43.54 | 42.68 | 1714 |
| 1724106900 | 42.16 | 0.36 | 0.86 | 41.58 | 42.42 | 41.58 | 1674 |
| 1723847700 | 41.8 | 0.92 | 2.25 | 41.42 | 41.8 | 41.34 | 746 |
| 1723761300 | 40.88 | 1.28 | 3.23 | 41.41 | 41.4521 | 40.88 | 458 |
| 1723674900 | 39.6 | 0.66 | 1.69 | 39.25 | 40.21 | 39.25 | 246 |
| 1723588500 | 38.94 | 1.25 | 3.31 | 38.34 | 39.0401 | 38.34 | 346 |
| 1723502100 | 37.6926 | -0.53 | -1.39 | 38.3 | 38.3 | 37.6 | 865 |
| 1723242900 | 38.2246 | 1.13 | 3.06 | 37.57 | 38.2246 | 37.57 | 163 |
| 1723156500 | 37.09 | 2.25 | 6.46 | 35.83 | 37.09 | 35.83 | 567 |
| 1723070100 | 34.84 | 0.12 | 0.35 | 34.98 | 35.68 | 34.84 | 1676 |
| 1722983700 | 34.72 | 0.58 | 1.70 | 34.55 | 35.06 | 34.55 | 725 |
| 1722897300 | 34.14 | -1.74 | -4.85 | 34.11 | 34.4899 | 34.11 | 362 |
| 1722638100 | 35.88 | -1.26 | -3.39 | 36.36 | 36.36 | 35.88 | 179 |
| 1722551700 | 37.14 | -2.14 | -5.45 | 39.28 | 39.28 | 36.46 | 3595 |
| 1722465300 | 39.28 | 1.19 | 3.12 | 39.48 | 39.48 | 39.28 | 394 |
| 1722378900 | 38.09 | -2.54 | -6.25 | 39.67 | 39.67 | 37.81 | 1072 |
| 1722292500 | 40.63 | 1.46 | 3.73 | 39.35 | 40.63 | 39.35 | 229 |
| 1722033300 | 39.17 | 0.9 | 2.35 | 38.55 | 39.17 | 38.3395 | 788 |
| 1721946900 | 38.27 | -0.24 | -0.62 | 38.42 | 38.51 | 38.27 | 525 |
| 1721860500 | 38.51 | -1.59 | -3.97 | 39.44 | 39.79 | 38.0498 | 11710 |
| 1721774100 | 40.1 | 0.41 | 1.03 | 39.54 | 40.2 | 39.54 | 397 |
| 1721687700 | 39.69 | -0.11 | -0.28 | 40.91 | 40.91 | 39.69 | 789 |
| 1721428500 | 39.8 | -1.21 | -2.95 | 40.85 | 40.85 | 39.66 | 2452 |
| 1721342100 | 41.01 | -0.32 | -0.77 | 41.59 | 41.59 | 40.82 | 1055 |
| 1721255700 | 41.33 | -1.75 | -4.06 | 41.57 | 41.93 | 41.33 | 621 |
| 1721169300 | 43.08 | 0.42 | 0.98 | 42.95 | 43.08 | 42.73 | 5724 |
| 1721082900 | 42.66 | 0.7 | 1.68 | 41.77 | 43.04 | 41.77 | 2381 |
| 1720823700 | 41.955 | 0.66 | 1.61 | 41.08 | 42.1 | 41.08 | 493 |
| 1720737300 | 41.29 | 0.37 | 0.90 | 41.1 | 41.545 | 40.82 | 2677 |
| 1720650900 | 40.92 | -0.45 | -1.09 | 41.56 | 41.56 | 40 | 4101 |
| 1720564500 | 41.37 | -0.53 | -1.26 | 42.38 | 42.38 | 40.81 | 629 |
| 1720478100 | 41.9 | 0.53 | 1.28 | 41.62 | 41.9 | 41.62 | 547 |
| 1720218900 | 41.37 | -0.3 | -0.72 | 41.54 | 41.97 | 41.37 | 995 |
| 1720040640 | 41.67 | 0.32 | 0.77 | 41 | 42.09 | 41 | 2036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
