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 | 0.95 | 2.33702337023 | 40.65 | 43.8883 | 40.41 | 5515005 | 42.41994261 | CS |
| 4 | 1.35 | 3.35403726708 | 40.25 | 43.8883 | 39.29 | 4431058 | 40.82357522 | CS |
| 12 | 0.115 | 0.277208629625 | 41.485 | 43.8883 | 38.5 | 3381881 | 40.29876089 | CS |
| 26 | -1.67 | -3.85948694245 | 43.27 | 44.8 | 38.5 | 3063813 | 41.70772592 | CS |
| 52 | 4.35 | 11.677852349 | 37.25 | 44.8 | 36.01 | 2832678 | 40.57691626 | CS |
| 156 | 0.47 | 1.14271821055 | 41.13 | 48.85 | 32.18 | 3448650 | 39.59567971 | CS |
| 260 | -7.11 | -14.5965920755 | 48.71 | 49.38 | 22.85 | 4054795 | 37.15992621 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 43.05 | -0.45 | -1.03 | 43.27 | 43.58 | 42.96 | 7533022 |
| 1740526800 | 43.5 | 0.62 | 1.45 | 42.89 | 43.61 | 42.62 | 5956233 |
| 1740440400 | 42.88 | 0.59 | 1.40 | 42.44 | 42.91 | 42.075 | 7003595 |
| 1740181200 | 42.29 | 0.91 | 2.20 | 41.31 | 42.44 | 41.21 | 7878651 |
| 1740094800 | 41.38 | 0.72 | 1.77 | 40.62 | 41.44 | 40.41 | 4478585 |
| 1740008400 | 40.66 | 0.03 | 0.07 | 40.65 | 40.8 | 40.415 | 2257963 |
| 1739922000 | 40.63 | 0.63 | 1.58 | 40.01 | 40.7 | 39.915 | 3512023 |
| 1739576400 | 40 | -0.26 | -0.65 | 40.36 | 40.62 | 39.97 | 3046677 |
| 1739490000 | 40.26 | 0.26 | 0.65 | 40.13 | 40.34 | 39.9 | 2794940 |
| 1739403600 | 40 | -0.44 | -1.09 | 39.88 | 40.12 | 39.865 | 3499331 |
| 1739317200 | 40.44 | 0.58 | 1.46 | 39.75 | 40.47 | 39.37 | 3420371 |
| 1739230800 | 39.86 | -0.3 | -0.75 | 40.21 | 40.21 | 39.61 | 2798621 |
| 1738971600 | 40.16 | 0.03 | 0.07 | 39.68 | 40.315 | 39.57 | 4006576 |
| 1738885200 | 40.13 | -0.09 | -0.22 | 40.34 | 40.45 | 39.83 | 5338872 |
| 1738798800 | 40.22 | 0.27 | 0.68 | 40.24 | 40.51 | 39.97 | 5807334 |
| 1738712400 | 39.95 | -0.05 | -0.13 | 39.78 | 40.06 | 39.42 | 4404648 |
| 1738626000 | 40 | 0.2 | 0.50 | 39.7 | 40.065 | 39.35 | 3864212 |
| 1738366800 | 39.8 | 0.08 | 0.20 | 39.71 | 39.91 | 39.58 | 4584356 |
| 1738280400 | 39.72 | 0.05 | 0.13 | 40.09 | 40.1 | 39.29 | 4522502 |
| 1738194000 | 39.67 | -0.52 | -1.29 | 40.25 | 40.306 | 39.64 | 5014620 |
| 1738107600 | 40.19 | -0.69 | -1.69 | 40.75 | 41.03 | 39.83 | 4670947 |
| 1738021200 | 40.88 | 1.67 | 4.26 | 39.76 | 40.9 | 39.53 | 5464368 |
| 1737762000 | 39.21 | -0.21 | -0.53 | 38.96 | 39.23 | 38.89 | 3563498 |
| 1737675600 | 39.42 | 0 | 0.00 | 39.42 | 39.42 | 39.42 | 0 |
| 1737589200 | 39.42 | -0.86 | -2.14 | 40.21 | 40.21 | 39.375 | 2195378 |
| 1737502800 | 40.28 | 0.39 | 0.98 | 40.18 | 40.45 | 40.13 | 2352272 |
| 1737157200 | 39.89 | -0.19 | -0.47 | 39.94 | 40.19 | 39.695 | 4082357 |
| 1737070800 | 40.08 | 0.86 | 2.19 | 39.15 | 40.085 | 39.15 | 2881581 |
| 1736984400 | 39.22 | 0.05 | 0.13 | 39.72 | 39.78 | 39.17 | 2466103 |
| 1736898000 | 39.17 | 0.01 | 0.03 | 39.22 | 39.33 | 39.005 | 3221823 |
| 1736811600 | 39.16 | 0.44 | 1.14 | 38.91 | 39.19 | 38.5 | 2813671 |
| 1736552400 | 38.72 | -1.05 | -2.64 | 39.64 | 39.825 | 38.56 | 4214855 |
| 1736379600 | 39.77 | 0.46 | 1.17 | 39.235 | 39.83 | 39.03 | 2528080 |
| 1736293200 | 39.31 | 0.04 | 0.10 | 39.46 | 39.66 | 39.18 | 1937663 |
| 1736206800 | 39.27 | -0.65 | -1.63 | 39.69 | 39.825 | 39.16 | 2969423 |
| 1735947600 | 39.92 | 0.01 | 0.03 | 39.97 | 40.28 | 39.88 | 1965493 |
| 1735861200 | 39.91 | 0.13 | 0.33 | 40.065 | 40.22 | 39.75 | 1931007 |
| 1735688400 | 39.78 | 0.14 | 0.35 | 39.64 | 39.87 | 39.505 | 2501384 |
| 1735602000 | 39.64 | -0.03 | -0.08 | 39.54 | 39.73 | 39.29 | 2105901 |
| 1735342800 | 39.67 | -0.13 | -0.33 | 39.595 | 39.9 | 39.58 | 1839881 |
| 1735256400 | 39.8 | -0.09 | -0.23 | 39.59 | 39.94 | 39.59 | 1449965 |
| 1735077840 | 39.89 | 0.16 | 0.40 | 39.7 | 39.96 | 39.62 | 819614 |
| 1734997200 | 39.73 | -0.06 | -0.15 | 39.75 | 39.835 | 39.485 | 3567852 |
| 1734738000 | 39.79 | 0.63 | 1.61 | 39.065 | 39.87 | 39.065 | 7309516 |
| 1734651600 | 39.16 | 0.02 | 0.05 | 39.225 | 39.765 | 39.1 | 3421476 |
| 1734565200 | 39.14 | -0.7 | -1.76 | 39.73 | 39.9 | 39.12 | 3558665 |
| 1734478800 | 39.84 | -0.06 | -0.15 | 39.735 | 40.17 | 39.735 | 2692386 |
| 1734392400 | 39.9 | -0.37 | -0.92 | 40.31 | 40.38 | 39.9 | 2615241 |
| 1734133200 | 40.27 | -0.05 | -0.12 | 40.37 | 40.5 | 40.16 | 1591294 |
| 1734046800 | 40.32 | 0.2 | 0.50 | 40.595 | 40.8306 | 40.25 | 2655285 |
| 1733960400 | 40.12 | -0.37 | -0.91 | 40.5 | 40.57 | 40.07 | 2664976 |
| 1733874000 | 40.49 | -0.32 | -0.78 | 40.75 | 40.78 | 40.19 | 2657928 |
| 1733787600 | 40.81 | -0.16 | -0.39 | 40.96 | 41.075 | 40.755 | 2031227 |
| 1733528400 | 40.97 | -0.37 | -0.90 | 41.29 | 41.305 | 40.9334 | 1880753 |
| 1733442000 | 41.34 | 0.06 | 0.15 | 41.3203 | 41.6 | 41.29 | 2038031 |
| 1733355600 | 41.28 | -0.12 | -0.29 | 41.485 | 41.61 | 41.185 | 1771586 |
| 1733269200 | 41.4 | -0.19 | -0.46 | 41.84 | 41.92 | 41.39 | 2283613 |
| 1733182800 | 41.59 | -0.96 | -2.26 | 42.522 | 42.522 | 41.55 | 2669512 |
| 1732917840 | 42.55 | -0.07 | -0.16 | 42.53 | 42.85 | 42.52 | 1642564 |
| 1732750800 | 42.62 | 0.34 | 0.80 | 42.48 | 42.87 | 42.4 | 2208606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
