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 | -0.05 | -0.117233294256 | 42.65 | 43.28 | 39.86 | 654493 | 41.84852243 | CS |
| 4 | -0.15 | -0.350877192982 | 42.75 | 44.78 | 39.86 | 672630 | 42.75047524 | CS |
| 12 | -5.14 | -10.7666527021 | 47.74 | 48.06 | 37.63 | 606767 | 42.28717477 | CS |
| 26 | -2.49 | -5.52228875582 | 45.09 | 54.68 | 37.63 | 539400 | 45.82543189 | CS |
| 52 | 1.9 | 4.6683046683 | 40.7 | 54.68 | 37.63 | 495857 | 44.93004862 | CS |
| 156 | -7.43 | -14.8510893464 | 50.03 | 54.77 | 27.65 | 498930 | 40.84057086 | CS |
| 260 | 17.37 | 68.8466111772 | 25.23 | 61.46 | 23.22 | 487269 | 41.65361901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 42.6 | 0.58 | 1.38 | 41.82 | 42.78 | 41.47 | 875149 |
| 1741218000 | 42.02 | 1.67 | 4.14 | 40.23 | 42.1 | 40.23 | 656322 |
| 1741131600 | 40.35 | -0.88 | -2.13 | 40.85 | 41.17 | 39.86 | 629497 |
| 1741045200 | 41.23 | -1.54 | -3.60 | 43.28 | 43.28 | 40.98 | 553272 |
| 1740786000 | 42.77 | 0.68 | 1.62 | 42.65 | 42.809 | 41.9 | 563727 |
| 1740699600 | 42.09 | -0.71 | -1.66 | 42.53 | 42.89 | 41.98 | 515487 |
| 1740613200 | 42.8 | -0.4 | -0.93 | 43.24 | 43.67 | 42.71 | 422478 |
| 1740526800 | 43.2 | -0.14 | -0.32 | 43.54 | 44.35 | 43.11 | 613283 |
| 1740440400 | 43.34 | -0.06 | -0.14 | 43.54 | 44.08 | 43.265 | 644604 |
| 1740181200 | 43.4 | -0.58 | -1.32 | 44.43 | 44.7 | 42.855 | 1288935 |
| 1740094800 | 43.98 | 0.07 | 0.16 | 43.78 | 44.15 | 43.7775 | 690504 |
| 1740008400 | 43.91 | -0.3 | -0.68 | 43.52 | 44.24 | 43.32 | 713464 |
| 1739922000 | 44.21 | 1.22 | 2.84 | 43.7 | 44.71 | 43.545 | 756961 |
| 1739576400 | 42.99 | 0.04 | 0.09 | 42.78 | 43.74 | 42.47 | 775739 |
| 1739490000 | 42.95 | 1.21 | 2.90 | 42.16 | 44.78 | 42.16 | 1173453 |
| 1739403600 | 41.74 | -0.57 | -1.35 | 41.59 | 42.2365 | 41.43 | 605144 |
| 1739317200 | 42.31 | 0.29 | 0.69 | 42.09 | 42.76 | 41.98 | 364005 |
| 1739230800 | 42.02 | -0.08 | -0.19 | 42.57 | 42.73 | 41.7501 | 465530 |
| 1738971600 | 42.1 | -0.52 | -1.22 | 42.75 | 42.75 | 41.99 | 493422 |
| 1738885200 | 42.62 | -0.08 | -0.19 | 43.14 | 43.23 | 42.31 | 606402 |
| 1738798800 | 42.7 | -0.44 | -1.02 | 43.38 | 43.38 | 42.47 | 500547 |
| 1738712400 | 43.14 | 0.84 | 1.99 | 42.5 | 43.28 | 42.36 | 436126 |
| 1738626000 | 42.3 | -0.6 | -1.40 | 41.91 | 42.42 | 41.17 | 531916 |
| 1738366800 | 42.9 | -0.95 | -2.17 | 43.17 | 43.54 | 42.46 | 682538 |
| 1738280400 | 43.85 | 0.92 | 2.14 | 43.32 | 44.13 | 42.9 | 732031 |
| 1738194000 | 42.93 | 0.16 | 0.37 | 42.79 | 43.7 | 42.67 | 543179 |
| 1738107600 | 42.77 | -0.39 | -0.90 | 43.07 | 43.185 | 42.56 | 514140 |
| 1738021200 | 43.16 | 0.5 | 1.17 | 42.65 | 43.215 | 42.4539 | 493575 |
| 1737762000 | 42.66 | 0.34 | 0.80 | 42.85 | 43.04 | 42.28 | 435483 |
| 1737675600 | 42.32 | 0 | 0.00 | 42.32 | 42.32 | 42.32 | 0 |
| 1737589200 | 42.32 | -0.86 | -1.99 | 42.96 | 42.96 | 42.22 | 294062 |
| 1737502800 | 43.18 | 0.74 | 1.74 | 42.51 | 43.21 | 42.22 | 387679 |
| 1737157200 | 42.44 | 0.91 | 2.19 | 42.12 | 42.67 | 41.7101 | 462642 |
| 1737070800 | 41.53 | -0.04 | -0.10 | 41.59 | 41.85 | 40.72 | 494352 |
| 1736984400 | 41.57 | 1.42 | 3.54 | 41.51 | 41.61 | 40.84 | 541248 |
| 1736898000 | 40.15 | 0.21 | 0.53 | 40.09 | 40.51 | 39.67 | 398934 |
| 1736811600 | 39.94 | 1.78 | 4.66 | 37.91 | 39.97 | 37.875 | 510743 |
| 1736552400 | 38.16 | -0.63 | -1.62 | 37.7 | 38.28 | 37.63 | 569694 |
| 1736379600 | 38.79 | -0.58 | -1.47 | 39.01 | 39.12 | 38.31 | 378023 |
| 1736293200 | 39.37 | -0.25 | -0.63 | 39.67 | 40.03 | 38.95 | 645468 |
| 1736206800 | 39.62 | 0.33 | 0.84 | 39.72 | 40.26 | 39.45 | 504890 |
| 1735947600 | 39.29 | -0.97 | -2.41 | 40.36 | 40.5 | 38.87 | 671227 |
| 1735861200 | 40.26 | -0.6 | -1.47 | 41.2 | 41.94 | 40.05 | 807383 |
| 1735688400 | 40.86 | 0.74 | 1.84 | 40.25 | 40.99 | 40.215 | 631009 |
| 1735602000 | 40.12 | -0.33 | -0.82 | 40.25 | 40.41 | 39.7 | 512318 |
| 1735342800 | 40.45 | -0.92 | -2.22 | 40.94 | 41.49 | 40.22 | 407340 |
| 1735256400 | 41.37 | -0.01 | -0.02 | 40.84 | 41.49 | 40.84 | 485651 |
| 1735077840 | 41.38 | 0.38 | 0.93 | 41.06 | 41.4 | 40.69 | 193969 |
| 1734997200 | 41 | -0.5 | -1.20 | 41.21 | 41.535 | 40.65 | 527335 |
| 1734738000 | 41.5 | -0.19 | -0.46 | 41.14 | 42.38 | 41.14 | 1409241 |
| 1734651600 | 41.69 | -0.68 | -1.60 | 42.69 | 42.895 | 41.49 | 737243 |
| 1734565200 | 42.37 | -3.55 | -7.73 | 46.11 | 46.4 | 42.33 | 1086488 |
| 1734478800 | 45.92 | -0.97 | -2.07 | 46.61 | 47.06 | 45.75 | 969288 |
| 1734392400 | 46.89 | -0.63 | -1.33 | 47.52 | 47.67 | 46.85 | 642592 |
| 1734133200 | 47.52 | -0.8 | -1.66 | 48.02 | 48.14 | 47.43 | 449799 |
| 1734046800 | 48.32 | -0.84 | -1.71 | 49.05 | 49.36 | 48.32 | 342254 |
| 1733960400 | 49.16 | -0.16 | -0.32 | 49.65 | 49.86 | 49.07 | 543661 |
| 1733874000 | 49.32 | -0.46 | -0.92 | 49.87 | 50.235 | 48.91 | 525427 |
| 1733787600 | 49.78 | -0.08 | -0.16 | 50.48 | 50.83 | 49.64 | 513659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
