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 | -0.72 | -1.75609756098 | 41 | 42 | 40.01 | 158058 | 41.12248597 | CS |
| 4 | -4.02 | -9.07449209932 | 44.3 | 44.63 | 40.01 | 191577 | 42.79840109 | CS |
| 12 | 0.13 | 0.323785803238 | 40.15 | 45.71 | 38.33 | 182445 | 41.56025467 | CS |
| 26 | 1.07 | 2.72889568988 | 39.21 | 45.71 | 37.75 | 170292 | 40.58474901 | CS |
| 52 | -4.82 | -10.6873614191 | 45.1 | 46.5 | 37.02 | 135837 | 40.23941314 | CS |
| 156 | -3.44 | -7.86825251601 | 43.72 | 64.465 | 36.5 | 88976 | 44.61349701 | CS |
| 260 | 10.28 | 34.2666666667 | 30 | 64.465 | 5.51 | 91797 | 37.23511747 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 40.83 | -0.21 | -0.51 | 41 | 41.6027 | 40.17 | 236228 |
| 1739922000 | 41.04 | -0.83 | -1.98 | 41.73 | 41.78 | 40.85 | 181982 |
| 1739576400 | 41.87 | 0.72 | 1.75 | 41.37 | 42 | 40.9 | 108633 |
| 1739490000 | 41.15 | 0.09 | 0.22 | 41 | 41.26 | 40.75 | 105388 |
| 1739403600 | 41.06 | -0.9 | -2.14 | 41.57 | 41.75 | 40.8526 | 127559 |
| 1739317200 | 41.96 | -0.2 | -0.47 | 42.25 | 42.47 | 41.61 | 123281 |
| 1739230800 | 42.16 | 0.19 | 0.45 | 43.29 | 43.29 | 42.07 | 332088 |
| 1738971600 | 41.97 | -0.51 | -1.20 | 42.46 | 42.46 | 41.63 | 133185 |
| 1738885200 | 42.48 | -0.53 | -1.23 | 43 | 43.01 | 42.215 | 118886 |
| 1738798800 | 43.01 | -0.16 | -0.37 | 42.9 | 43.13 | 42.51 | 160778 |
| 1738712400 | 43.17 | -0.68 | -1.55 | 42.46 | 43.19 | 42.17 | 194853 |
| 1738626000 | 43.85 | 0.48 | 1.11 | 43.19 | 43.91 | 42.88 | 236124 |
| 1738366800 | 43.37 | -0.96 | -2.17 | 43.56 | 44.31 | 43.2 | 235446 |
| 1738280400 | 44.33 | 0.81 | 1.86 | 43.34 | 44.33 | 42.885 | 609132 |
| 1738194000 | 43.52 | 0.57 | 1.33 | 43.18 | 43.7099 | 43 | 133350 |
| 1738107600 | 42.95 | -0.54 | -1.24 | 43.79 | 43.89 | 42.72 | 194095 |
| 1738021200 | 43.49 | -0.7 | -1.58 | 44.44 | 44.56 | 43.3723 | 150773 |
| 1737762000 | 44.19 | -0.18 | -0.41 | 44.3 | 44.63 | 43.9 | 66597 |
| 1737675600 | 44.37 | 0 | 0.00 | 44.37 | 44.37 | 44.37 | 0 |
| 1737589200 | 44.37 | -0.83 | -1.84 | 45.67 | 45.67 | 44.18 | 110692 |
| 1737502800 | 45.2 | -0.12 | -0.26 | 45.52 | 45.71 | 44.87 | 136301 |
| 1737157200 | 45.32 | 0.32 | 0.71 | 44.99 | 45.47 | 44.44 | 102273 |
| 1737070800 | 45 | 1.02 | 2.32 | 43.72 | 45 | 43.57 | 120703 |
| 1736984400 | 43.98 | 0.23 | 0.53 | 44 | 44.49 | 43.3276 | 103130 |
| 1736898000 | 43.75 | 1.24 | 2.92 | 42.55 | 43.99 | 42.44 | 104507 |
| 1736811600 | 42.51 | 0.31 | 0.73 | 42.02 | 43.1577 | 42.0013 | 99353 |
| 1736552400 | 42.2 | -0.15 | -0.35 | 42.35 | 42.73 | 41.96 | 64082 |
| 1736379600 | 42.35 | 0.3 | 0.71 | 42 | 42.35 | 41.662 | 89028 |
| 1736293200 | 42.05 | 0.15 | 0.36 | 41.9 | 42.11 | 41.68 | 73125 |
| 1736206800 | 41.9 | -0.37 | -0.88 | 42.75 | 42.75 | 41.76 | 65982 |
| 1735947600 | 42.27 | 0.2 | 0.48 | 42.44 | 42.6 | 42.2 | 158916 |
| 1735861200 | 42.07 | -0.19 | -0.45 | 42.58 | 42.78 | 41.67 | 185438 |
| 1735688400 | 42.26 | 1.21 | 2.95 | 40.95 | 42.675 | 40.95 | 242395 |
| 1735602000 | 41.05 | 0.07 | 0.17 | 40.98 | 41.3037 | 40.4 | 83614 |
| 1735342800 | 40.98 | 0.03 | 0.07 | 41 | 41.33 | 40.82 | 47144 |
| 1735256400 | 40.95 | -0.14 | -0.34 | 41.3 | 41.3 | 40.77 | 57205 |
| 1735077840 | 41.09 | 0.2 | 0.49 | 41.15 | 41.275 | 40.82 | 58702 |
| 1734997200 | 40.89 | 0.4 | 0.99 | 40.62 | 40.9799 | 40.175 | 152443 |
| 1734738000 | 40.49 | 0.5 | 1.25 | 39.99 | 41 | 39.67 | 1403141 |
| 1734651600 | 39.99 | 0.04 | 0.10 | 40.75 | 40.8 | 39.61 | 190200 |
| 1734565200 | 39.95 | -0.03 | -0.08 | 40.45 | 40.96 | 39.86 | 399699 |
| 1734478800 | 39.98 | -0.02 | -0.05 | 40.09 | 40.25 | 39.79 | 388666 |
| 1734392400 | 40 | 0.14 | 0.35 | 39.97 | 40.17 | 39.55 | 200782 |
| 1734133200 | 39.86 | 0.68 | 1.74 | 39.21 | 39.98 | 39.15 | 165081 |
| 1734046800 | 39.18 | 0.32 | 0.82 | 39 | 39.2599 | 38.82 | 80820 |
| 1733960400 | 38.86 | 0.05 | 0.13 | 38.83 | 39.16 | 38.5 | 156833 |
| 1733874000 | 38.81 | -0.11 | -0.28 | 38.71 | 38.98 | 38.33 | 316962 |
| 1733787600 | 38.92 | -0.28 | -0.71 | 39.47 | 39.66 | 38.86 | 105922 |
| 1733528400 | 39.2 | -0.6 | -1.51 | 39.84 | 39.84 | 39.11 | 153372 |
| 1733442000 | 39.8 | 0.38 | 0.96 | 39.57 | 39.995 | 39.57 | 50335 |
| 1733355600 | 39.42 | -0.48 | -1.20 | 39.86 | 39.98 | 39.38 | 123074 |
| 1733269200 | 39.9 | -0.05 | -0.13 | 40.11 | 40.28 | 39.69 | 134247 |
| 1733182800 | 39.95 | -0.39 | -0.97 | 40.2 | 40.5 | 39.73 | 108227 |
| 1732917840 | 40.34 | 0.3 | 0.75 | 40.15 | 40.84 | 40.07 | 188793 |
| 1732750800 | 40.04 | 0 | 0.00 | 40.26 | 40.86 | 40.04 | 193109 |
| 1732664400 | 40.04 | 0.45 | 1.14 | 39.5 | 40.3 | 39.5 | 97243 |
| 1732578000 | 39.59 | -0.41 | -1.03 | 40 | 40.12 | 39.46 | 196735 |
| 1732318800 | 40 | 0.24 | 0.60 | 40 | 40 | 39.29 | 146389 |
| 1732232400 | 39.76 | 0.13 | 0.33 | 39.49 | 39.89 | 39.385 | 107041 |
| 1732146000 | 39.63 | 0.17 | 0.43 | 39.5 | 39.75 | 39.35 | 97314 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
