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 | 0.54 | 1.2987012987 | 41.58 | 42.47 | 40.53 | 626723 | 41.32453895 | CS |
| 4 | -0.06 | -0.142247510669 | 42.18 | 43.36 | 39.9 | 577131 | 41.5466242 | CS |
| 12 | -3.22 | -7.10189677989 | 45.34 | 46.595 | 39.9 | 746685 | 43.51237589 | CS |
| 26 | -1.83 | -4.1638225256 | 43.95 | 50.01 | 39.9 | 676698 | 44.54417896 | CS |
| 52 | 0.27 | 0.645161290323 | 41.85 | 50.01 | 37.99 | 713023 | 43.30147858 | CS |
| 156 | 2.91 | 7.42157612854 | 39.21 | 50.01 | 26.36 | 755727 | 37.32482585 | CS |
| 260 | 0.38 | 0.910397700048 | 41.74 | 51.56 | 16.38 | 750432 | 35.50884831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 42.12 | 1 | 2.43 | 41.41 | 42.47 | 41.16 | 672581 |
| 1737156900 | 41.12 | 0.32 | 0.78 | 41.33 | 41.33 | 40.705 | 617030 |
| 1737070500 | 40.8 | -0.39 | -0.95 | 41.19 | 41.495 | 40.53 | 628291 |
| 1736984100 | 41.19 | 0.35 | 0.86 | 41.58 | 41.8 | 40.75 | 588991 |
| 1736897700 | 40.84 | 0.58 | 1.44 | 40.52 | 41.015 | 40.35 | 611638 |
| 1736811300 | 40.26 | -0.66 | -1.61 | 40.59 | 40.78 | 39.9 | 593419 |
| 1736552100 | 40.92 | -0.27 | -0.66 | 40.375 | 41.17 | 40.21 | 813973 |
| 1736379300 | 41.19 | -0.37 | -0.89 | 40.92 | 41.52 | 40.92 | 468678 |
| 1736292900 | 41.56 | -0.59 | -1.40 | 42.385 | 42.42 | 41.465 | 486303 |
| 1736206500 | 42.15 | 0.24 | 0.57 | 42.42 | 42.84 | 42.08 | 526361 |
| 1735947300 | 41.91 | -0.05 | -0.12 | 42.12 | 42.25 | 41.54 | 744934 |
| 1735860900 | 41.96 | -0.56 | -1.32 | 42.63 | 43.36 | 41.9 | 648075 |
| 1735688100 | 42.52 | 0.29 | 0.69 | 42.3 | 42.88 | 42.23 | 601590 |
| 1735601700 | 42.23 | -0.1 | -0.24 | 41.94 | 42.37 | 41.41 | 503946 |
| 1735342500 | 42.33 | -0.2 | -0.47 | 42.33 | 42.68 | 42.13 | 395854 |
| 1735256100 | 42.53 | 0.24 | 0.57 | 42.18 | 42.7818 | 42.01 | 332425 |
| 1735077840 | 42.29 | -0.18 | -0.42 | 42.44 | 42.48 | 42.08 | 268399 |
| 1734996900 | 42.47 | -0.36 | -0.84 | 42.55 | 43.21 | 42.115 | 497511 |
| 1734737700 | 42.83 | 0.09 | 0.21 | 42.52 | 43.71 | 42.52 | 3621528 |
| 1734651300 | 42.74 | 0.15 | 0.35 | 42.77 | 43.1599 | 42.26 | 842784 |
| 1734564900 | 42.59 | -0.67 | -1.55 | 43.62 | 44.06 | 42.45 | 675516 |
| 1734478500 | 43.26 | -0.56 | -1.28 | 43.71 | 44.215 | 43.24 | 625379 |
| 1734392100 | 43.82 | 0.15 | 0.34 | 43.635 | 44.44 | 43.635 | 739108 |
| 1734132900 | 43.67 | -0.06 | -0.14 | 43.38 | 43.83 | 43.27 | 500997 |
| 1734046500 | 43.73 | -0.28 | -0.64 | 43.92 | 44.04 | 43.34 | 463485 |
| 1733960100 | 44.01 | 0.49 | 1.13 | 43.73 | 44.035 | 43.402 | 722806 |
| 1733873700 | 43.52 | -0.32 | -0.73 | 43.6 | 44.2833 | 43.26 | 780918 |
| 1733787300 | 43.84 | -0.9 | -2.01 | 44.745 | 45.125 | 43.78 | 683430 |
| 1733528100 | 44.74 | 0.27 | 0.61 | 44.81 | 44.94 | 44.5 | 655392 |
| 1733441700 | 44.47 | -1.34 | -2.93 | 45.15 | 45.34 | 44.28 | 573541 |
| 1733355300 | 45.81 | -0.2 | -0.43 | 45.825 | 46.35 | 45.49 | 795715 |
| 1733268900 | 46.01 | -0.17 | -0.37 | 46.58 | 46.58 | 45.655 | 661682 |
| 1733182500 | 46.18 | 0.6 | 1.32 | 45.52 | 46.595 | 45.46 | 953730 |
| 1732917840 | 45.58 | 0.74 | 1.65 | 45.395 | 45.61 | 45.05 | 508352 |
| 1732750500 | 44.84 | 0.68 | 1.54 | 44.375 | 45.05 | 44.375 | 556652 |
| 1732664100 | 44.16 | -1.25 | -2.75 | 45.01 | 45.22 | 44.02 | 613081 |
| 1732577700 | 45.41 | 2.01 | 4.63 | 44.28 | 45.7 | 44.175 | 1022125 |
| 1732318500 | 43.4 | 0.58 | 1.35 | 42.74 | 43.77 | 42.74 | 634682 |
| 1732232100 | 42.82 | 1.23 | 2.96 | 41.87 | 42.95 | 41.43 | 533553 |
| 1732145700 | 41.59 | -0.94 | -2.21 | 42.33 | 42.36 | 41.41 | 772555 |
| 1732059300 | 42.53 | -0.26 | -0.61 | 42.56 | 42.81 | 41.91 | 606890 |
| 1731972900 | 42.79 | -0.44 | -1.02 | 43.39 | 43.76 | 42.725 | 804535 |
| 1731713700 | 43.23 | -0.72 | -1.64 | 44.17 | 44.17 | 43.13 | 741416 |
| 1731627300 | 43.95 | -0.32 | -0.72 | 44.85 | 44.85 | 43.895 | 714520 |
| 1731540900 | 44.27 | -0.7 | -1.56 | 45.16 | 45.38 | 44.22 | 917105 |
| 1731454500 | 44.97 | 0.14 | 0.31 | 45.045 | 45.51 | 44.69 | 747278 |
| 1731368100 | 44.83 | 0.2 | 0.45 | 45.16 | 45.39 | 44.67 | 894246 |
| 1731108900 | 44.63 | -0.97 | -2.13 | 45.29 | 46.16 | 44.58 | 1331466 |
| 1731022500 | 45.6 | 1.37 | 3.10 | 45.435 | 46.02 | 43.2 | 1552693 |
| 1730936100 | 44.23 | -1.18 | -2.60 | 45.67 | 45.72 | 43.18 | 1817608 |
| 1730849700 | 45.41 | 0.52 | 1.16 | 44.77 | 45.43 | 44.54 | 459890 |
| 1730763300 | 44.89 | 0.14 | 0.31 | 44.74 | 45.695 | 44.71 | 651501 |
| 1730500500 | 44.75 | -0.22 | -0.49 | 45.36 | 45.44 | 44.69 | 826073 |
| 1730414100 | 44.97 | -0.12 | -0.27 | 45.08 | 45.48 | 44.45 | 587477 |
| 1730327700 | 45.09 | -0.03 | -0.07 | 45.34 | 45.99 | 45.04 | 477987 |
| 1730241300 | 45.12 | -0.77 | -1.68 | 44.725 | 45.49 | 44.63 | 602539 |
| 1730154900 | 45.89 | 0.59 | 1.30 | 45.53 | 46.49 | 45.53 | 528734 |
| 1729895700 | 45.3 | -0.13 | -0.29 | 45.96 | 46.495 | 45.115 | 539498 |
| 1729809300 | 45.43 | 0.18 | 0.40 | 45.42 | 45.6 | 45.15 | 454367 |
| 1729722900 | 45.25 | -0.38 | -0.83 | 45.31 | 45.7 | 44.98 | 476026 |
| 1729636500 | 45.63 | -1.3 | -2.77 | 46.72 | 46.72 | 45.51 | 1004553 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
