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 | 2.0864 | 4.95464260271 | 42.11 | 43.832 | 41.88 | 10711 | 43.47532322 | SP |
| 4 | 1.6464 | 3.86933019976 | 42.55 | 43.832 | 40.66 | 6009 | 42.39824119 | SP |
| 12 | 0.9164 | 2.11737523105 | 43.28 | 44.78 | 40.66 | 9967 | 42.77590391 | SP |
| 26 | -0.6436 | -1.43532560214 | 44.84 | 45.45 | 38.75 | 7223 | 43.12850377 | SP |
| 52 | 4.3764 | 10.9904570568 | 39.82 | 47.21 | 38.75 | 5027 | 43.21765116 | SP |
| 156 | 10.1964 | 29.9894117647 | 34 | 47.21 | 32.49 | 3447 | 42.09088983 | SP |
| 260 | 10.1964 | 29.9894117647 | 34 | 47.21 | 32.49 | 3447 | 42.09088983 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 44.1964 | 0.45 | 1.04 | 44.18 | 44.4498 | 44.18 | 10247 |
| 1737502500 | 43.7431 | 0.9 | 2.11 | 43.38 | 43.832 | 43.3 | 33995 |
| 1737156900 | 42.84 | 0.67 | 1.59 | 42.91 | 42.9112 | 42.76 | 4751 |
| 1737070500 | 42.17 | 0.28 | 0.67 | 42.3 | 42.4401 | 42.125 | 1492 |
| 1736984100 | 41.8884 | 0.59 | 1.44 | 42.11 | 42.11 | 41.88 | 2607 |
| 1736897700 | 41.294 | 0.26 | 0.64 | 41.29 | 41.33 | 41.03 | 2497 |
| 1736811300 | 41.03 | -0.21 | -0.52 | 40.66 | 41.13 | 40.66 | 13216 |
| 1736552100 | 41.2429 | -0.75 | -1.78 | 41.63 | 41.63 | 41.15 | 5833 |
| 1736379300 | 41.99 | -0.12 | -0.28 | 41.9 | 42.041 | 41.86 | 3371 |
| 1736292900 | 42.11 | -0.24 | -0.57 | 42.8 | 42.8 | 42.005 | 7724 |
| 1736206500 | 42.35 | 0.72 | 1.73 | 42.22 | 42.67 | 42.22 | 4819 |
| 1735947300 | 41.63 | 0.62 | 1.51 | 41.42 | 41.6483 | 41.42 | 4437 |
| 1735860900 | 41.01 | -0.1 | -0.24 | 41.4788 | 41.4788 | 40.81 | 2720 |
| 1735688100 | 41.1082 | -0.18 | -0.44 | 41.31 | 41.31 | 41.0445 | 1372 |
| 1735601700 | 41.29 | -0.34 | -0.82 | 41.1 | 41.39 | 41.1 | 1197 |
| 1735342500 | 41.63 | -0.39 | -0.92 | 41.85 | 41.85 | 41.51 | 1422 |
| 1735256100 | 42.0159 | 0.18 | 0.43 | 42.55 | 42.55 | 41.7 | 452 |
| 1735077840 | 41.8365 | 0.54 | 1.30 | 41.98 | 41.98 | 41.4 | 7529 |
| 1734996900 | 41.3 | -1.1 | -2.60 | 41.22 | 41.36 | 41.13 | 157911 |
| 1734737700 | 42.4025 | 0.36 | 0.86 | 42.305 | 42.7085 | 42.305 | 2723 |
| 1734651300 | 42.04 | -0.25 | -0.58 | 42.53 | 42.53 | 42.04 | 2621 |
| 1734564900 | 42.2859 | -1.17 | -2.68 | 43.76 | 43.82 | 42.2859 | 2853 |
| 1734478500 | 43.4513 | -0.24 | -0.55 | 43.52 | 43.56 | 43.39 | 1629 |
| 1734392100 | 43.69 | 0.11 | 0.25 | 43.515 | 43.77 | 43.515 | 2878 |
| 1734132900 | 43.58 | -0.41 | -0.93 | 43.49 | 43.58 | 43.49 | 657 |
| 1734046500 | 43.99 | -0.34 | -0.77 | 44.14 | 44.19 | 43.99 | 4724 |
| 1733960100 | 44.33 | 0.49 | 1.12 | 44.29 | 44.37 | 44.24 | 29387 |
| 1733873700 | 43.84 | -0.44 | -0.99 | 44.1 | 44.1299 | 43.84 | 3711 |
| 1733787300 | 44.28 | -0.07 | -0.16 | 44.62 | 44.62 | 44.28 | 1701 |
| 1733528100 | 44.3503 | 0.17 | 0.39 | 44.4611 | 44.47 | 44.29 | 6290 |
| 1733441700 | 44.18 | -0.29 | -0.64 | 44.41 | 44.41 | 44.17 | 1221 |
| 1733355300 | 44.4665 | 0.36 | 0.81 | 44.4984 | 44.4984 | 44.4401 | 1605 |
| 1733268900 | 44.1074 | 0.18 | 0.40 | 43.9939 | 44.1074 | 43.89 | 2264 |
| 1733182500 | 43.93 | 0.3 | 0.69 | 43.755 | 44.02 | 43.755 | 2193 |
| 1732917840 | 43.6306 | 0.7 | 1.63 | 43.19 | 43.67 | 43.19 | 1011 |
| 1732750500 | 42.9298 | -0.45 | -1.04 | 43.11 | 43.135 | 42.66 | 1430 |
| 1732664100 | 43.38 | -0.4 | -0.91 | 43.73 | 43.73 | 43.365 | 1901 |
| 1732577700 | 43.777 | 0.37 | 0.85 | 43.88 | 43.9 | 43.66 | 3050 |
| 1732318500 | 43.41 | 0.36 | 0.84 | 43.2287 | 43.41 | 43.2287 | 3711 |
| 1732232100 | 43.05 | 0.44 | 1.03 | 42.9408 | 43.135 | 42.66 | 3198 |
| 1732145700 | 42.61 | -0.22 | -0.51 | 42.4811 | 42.61 | 42.31 | 4365 |
| 1732059300 | 42.83 | 0.22 | 0.52 | 42.505 | 42.83 | 42.505 | 2423 |
| 1731972900 | 42.61 | 0.09 | 0.21 | 42.44 | 42.72 | 42.44 | 4098 |
| 1731713700 | 42.52 | -0.78 | -1.80 | 42.86 | 42.86 | 42.37 | 4165 |
| 1731627300 | 43.3 | 0.06 | 0.14 | 43.63 | 43.63 | 43.3 | 5771 |
| 1731540900 | 43.24 | -0.48 | -1.10 | 43.28 | 43.4872 | 43.21 | 58679 |
| 1731454500 | 43.72 | -0.61 | -1.37 | 44.07 | 44.07 | 43.5052 | 3159 |
| 1731368100 | 44.3281 | 0.3 | 0.68 | 44.33 | 44.37 | 44.1608 | 8601 |
| 1731108900 | 44.03 | -0.75 | -1.67 | 44.29 | 44.29 | 43.98 | 70560 |
| 1731022500 | 44.7784 | 0.68 | 1.54 | 44.6 | 44.78 | 44.4767 | 3412 |
| 1730936100 | 44.1 | 0.65 | 1.50 | 44.18 | 44.18 | 43.8349 | 1642 |
| 1730849700 | 43.45 | 0.66 | 1.54 | 43.065 | 43.5 | 43.065 | 1623 |
| 1730763300 | 42.79 | 0.06 | 0.14 | 42.78 | 42.9281 | 42.78 | 1639 |
| 1730500500 | 42.73 | 0.12 | 0.28 | 42.63 | 43.02 | 42.63 | 2955 |
| 1730414100 | 42.61 | -0.69 | -1.59 | 42.5294 | 42.63 | 42.5 | 2276 |
| 1730327700 | 43.3 | -0.38 | -0.87 | 43.28 | 43.52 | 43.28 | 2829 |
| 1730241300 | 43.68 | 0.4 | 0.92 | 43.525 | 43.68 | 43.525 | 1705 |
| 1730154900 | 43.28 | 0.36 | 0.84 | 43.2719 | 43.315 | 43.22 | 1785 |
| 1729895700 | 42.92 | 0.07 | 0.16 | 43.05 | 43.2935 | 42.9 | 1678 |
| 1729809300 | 42.8504 | 0.13 | 0.31 | 42.92 | 42.92 | 42.58 | 2086 |
| 1729722900 | 42.72 | -0.47 | -1.09 | 42.87 | 42.87 | 42.61 | 1128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
