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 | 1.79 | 4.3840313495 | 40.83 | 43.27 | 39.28 | 670812 | 42.01877876 | CS |
| 4 | -1.59 | -3.59647138656 | 44.21 | 45.33 | 39.28 | 518688 | 42.75364386 | CS |
| 12 | -4.3 | -9.16453537937 | 46.92 | 47.13 | 39.28 | 481065 | 43.20532975 | CS |
| 26 | 3 | 7.57193336699 | 39.62 | 49.54 | 38.95 | 437907 | 44.22932541 | CS |
| 52 | -1.97 | -4.41803094864 | 44.59 | 49.54 | 37.89 | 426907 | 43.23784482 | CS |
| 156 | 5.95 | 16.2257976548 | 36.67 | 49.54 | 25.665 | 531068 | 38.08286733 | CS |
| 260 | 18.89 | 79.603876949 | 23.73 | 57.65 | 17.69 | 537597 | 40.1876595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 42.31 | -0.77 | -1.79 | 42.15 | 43.05 | 41.6 | 713198 |
| 1741390800 | 43.08 | 0.79 | 1.87 | 42.46 | 43.27 | 41.3 | 558146 |
| 1741304400 | 42.29 | 0.31 | 0.74 | 41.41 | 42.475 | 41.07 | 837694 |
| 1741218000 | 41.98 | 1.47 | 3.63 | 40.86 | 42.01 | 40.565 | 579081 |
| 1741131600 | 40.51 | -1.18 | -2.83 | 40.83 | 41.395 | 39.28 | 665942 |
| 1741045200 | 41.69 | -0.53 | -1.26 | 42.61 | 42.86 | 41.47 | 438412 |
| 1740786000 | 42.22 | 0.94 | 2.28 | 41.45 | 42.275 | 41.25 | 559120 |
| 1740699600 | 41.28 | -1.08 | -2.55 | 42.31 | 42.75 | 41.07 | 563597 |
| 1740613200 | 42.36 | 0.07 | 0.17 | 42.29 | 42.83 | 42.15 | 326100 |
| 1740526800 | 42.29 | 0.22 | 0.52 | 42.3 | 42.58 | 41.66 | 495875 |
| 1740440400 | 42.07 | -0.14 | -0.33 | 42.36 | 42.72 | 41.92 | 343356 |
| 1740181200 | 42.21 | -1.72 | -3.92 | 44.31 | 44.36 | 41.46 | 649916 |
| 1740094800 | 43.93 | -0.6 | -1.35 | 44.72 | 44.72 | 43.675 | 379751 |
| 1740008400 | 44.53 | -0.04 | -0.09 | 44.02 | 44.73 | 43.9456 | 355032 |
| 1739922000 | 44.57 | 1.04 | 2.39 | 43.84 | 44.71 | 43.58 | 542496 |
| 1739576400 | 43.53 | -0.78 | -1.76 | 43.24 | 43.671 | 42.835 | 386919 |
| 1739490000 | 44.31 | 0.15 | 0.34 | 44.47 | 44.6 | 43.91 | 438609 |
| 1739403600 | 44.16 | -1.16 | -2.56 | 44.4 | 44.91 | 43.71 | 570518 |
| 1739317200 | 45.32 | 0.77 | 1.73 | 44.21 | 45.33 | 44.0484 | 451309 |
| 1739230800 | 44.55 | 0.03 | 0.07 | 44.91 | 44.91 | 43.97 | 342137 |
| 1738971600 | 44.52 | -0.42 | -0.93 | 45 | 45.105 | 44.4284 | 499631 |
| 1738885200 | 44.94 | 0.14 | 0.31 | 44.94 | 45.445 | 44.41 | 508436 |
| 1738798800 | 44.8 | 0.23 | 0.52 | 46.7 | 47.13 | 43.86 | 1081936 |
| 1738712400 | 44.57 | 0.84 | 1.92 | 43.74 | 44.81 | 43.535 | 837514 |
| 1738626000 | 43.73 | -0.96 | -2.15 | 43.6 | 44.27 | 43.06 | 547128 |
| 1738366800 | 44.69 | 0.08 | 0.18 | 44.995 | 45.11 | 44.36 | 427090 |
| 1738280400 | 44.61 | 0.54 | 1.23 | 44.67 | 45.035 | 44.365 | 270032 |
| 1738194000 | 44.07 | -0.46 | -1.03 | 44.4 | 44.59 | 43.7 | 354661 |
| 1738107600 | 44.53 | 0.14 | 0.32 | 44.32 | 45.06 | 44.32 | 346941 |
| 1738021200 | 44.39 | 0.24 | 0.54 | 43.9 | 44.46 | 43.665 | 397583 |
| 1737762000 | 44.15 | 0.34 | 0.78 | 44 | 44.615 | 43.81 | 338248 |
| 1737675600 | 43.81 | 0 | 0.00 | 43.81 | 43.81 | 43.81 | 0 |
| 1737589200 | 43.81 | -0.09 | -0.21 | 43.75 | 44.07 | 43.41 | 637569 |
| 1737502800 | 43.9 | 1.03 | 2.40 | 43.17 | 44.22 | 42.98 | 474333 |
| 1737157200 | 42.87 | 0.39 | 0.92 | 42.98 | 43.1 | 42.5521 | 377347 |
| 1737070800 | 42.48 | 0.5 | 1.19 | 42 | 42.62 | 41.975 | 476747 |
| 1736984400 | 41.98 | 0.7 | 1.70 | 42.57 | 42.7 | 41.515 | 432316 |
| 1736898000 | 41.28 | 0.66 | 1.62 | 40.8 | 41.34 | 40.57 | 305117 |
| 1736811600 | 40.62 | -0.11 | -0.27 | 40.19 | 40.76 | 39.86 | 465983 |
| 1736552400 | 40.73 | -1.26 | -3.00 | 41.3 | 41.57 | 40.54 | 465499 |
| 1736379600 | 41.99 | 0.58 | 1.40 | 41.1 | 42.05 | 41 | 710509 |
| 1736293200 | 41.41 | -0.38 | -0.91 | 42 | 42.11 | 40.87 | 438933 |
| 1736206800 | 41.79 | -0.98 | -2.29 | 42.95 | 42.995 | 41.72 | 457270 |
| 1735947600 | 42.77 | 0.26 | 0.61 | 42.68 | 43.149 | 42.35 | 348907 |
| 1735861200 | 42.51 | -0.54 | -1.25 | 43.31 | 43.61 | 42.45 | 324409 |
| 1735688400 | 43.05 | -0.16 | -0.37 | 43.43 | 43.69 | 42.94 | 304505 |
| 1735602000 | 43.21 | -0.76 | -1.73 | 43.5 | 43.765 | 43.03 | 345136 |
| 1735342800 | 43.97 | -0.69 | -1.55 | 44.21 | 44.685 | 43.52 | 212579 |
| 1735256400 | 44.66 | 0.42 | 0.95 | 43.79 | 44.89 | 43.79 | 257959 |
| 1735077840 | 44.24 | 0.33 | 0.75 | 44.11 | 44.35 | 43.93 | 185803 |
| 1734997200 | 43.91 | 0.17 | 0.39 | 43.7 | 44.03 | 43.36 | 269393 |
| 1734738000 | 43.74 | 0.58 | 1.34 | 42.65 | 43.81 | 42.33 | 1241110 |
| 1734651600 | 43.16 | 0 | 0.00 | 43.67 | 44.21 | 42.98 | 473534 |
| 1734565200 | 43.16 | -2.61 | -5.70 | 46 | 46.14 | 42.98 | 520851 |
| 1734478800 | 45.77 | -1.61 | -3.40 | 46.92 | 47.11 | 45.75 | 445270 |
| 1734392400 | 47.38 | 0.42 | 0.89 | 46.97 | 47.65 | 46.82 | 353834 |
| 1734133200 | 46.96 | -0.78 | -1.63 | 47.7 | 47.855 | 46.84 | 262231 |
| 1734046800 | 47.74 | -0.4 | -0.83 | 48.04 | 48.295 | 47.62 | 263217 |
| 1733960400 | 48.14 | -0.34 | -0.70 | 49.08 | 49.09 | 48.14 | 323763 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
