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 | -0.1 | -0.255297421496 | 39.17 | 40.45 | 38.785 | 34257 | 39.53219349 | CS |
| 4 | -0.53 | -1.33838383838 | 39.6 | 42.28 | 38.69 | 38133 | 39.92909036 | CS |
| 12 | -0.3723 | -0.943910471752 | 39.4423 | 43.6499 | 38.37 | 31323 | 40.6327407 | CS |
| 26 | 4.58 | 13.2792113656 | 34.49 | 43.6499 | 32.04 | 28421 | 38.88018408 | CS |
| 52 | 0.29 | 0.74780814853 | 38.78 | 43.6499 | 30.32 | 24778 | 37.19066673 | CS |
| 156 | -1.58 | -3.88683886839 | 40.65 | 43.6499 | 30.32 | 17759 | 37.44112744 | CS |
| 260 | -1.58 | -3.88683886839 | 40.65 | 43.6499 | 30.32 | 17759 | 37.44112744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 39.1 | -0.21 | -0.53 | 39.51 | 39.53 | 38.785 | 37641 |
| 1721169600 | 39.31 | -0.61 | -1.53 | 39.8 | 39.8 | 39.15 | 46346 |
| 1721083200 | 39.92 | 0.13 | 0.33 | 39.8 | 40.45 | 39.56 | 50312 |
| 1720824000 | 39.79 | 0.19 | 0.48 | 39.82 | 39.94 | 39.7 | 18557 |
| 1720737600 | 39.6 | 0.68 | 1.75 | 39.17 | 39.7947 | 39.15 | 20682 |
| 1720651200 | 38.92 | 0.01 | 0.03 | 39.14 | 39.19 | 38.81 | 39955 |
| 1720564800 | 38.91 | -1.36 | -3.38 | 40.44 | 40.44 | 38.69 | 78589 |
| 1720478400 | 40.27 | -1.22 | -2.94 | 40.94 | 41.07 | 39.9521 | 33490 |
| 1720219200 | 41.49 | 0.01 | 0.02 | 41.48 | 41.8522 | 41.2644 | 27053 |
| 1720040640 | 41.48 | -0.33 | -0.79 | 42.05 | 42.28 | 41.4121 | 21918 |
| 1719960000 | 41.81 | 0.11 | 0.26 | 41.81 | 41.89 | 41.5235 | 24625 |
| 1719873600 | 41.7 | 0.16 | 0.39 | 41.55 | 41.8 | 41.1901 | 23169 |
| 1719614400 | 41.54 | 0 | 0.00 | 41.54 | 41.54 | 41.54 | 0 |
| 1719528000 | 41.54 | 0.4 | 0.97 | 42.19 | 42.19 | 41.31 | 27185 |
| 1719441600 | 41.14 | 0.36 | 0.88 | 40.94 | 41.418 | 40.2697 | 31223 |
| 1719355200 | 40.78 | 0.66 | 1.63 | 40.13 | 40.9999 | 40.13 | 23156 |
| 1719268800 | 40.125 | 0.41 | 1.02 | 40 | 40.45 | 40 | 26939 |
| 1719009600 | 39.72 | 0.51 | 1.30 | 39.45 | 40.34 | 39.3466 | 22357 |
| 1718923200 | 39.21 | -1.57 | -3.85 | 39.6 | 39.6999 | 38.97 | 157365 |
| 1718750400 | 40.78 | -0.28 | -0.68 | 40.9 | 41.4764 | 40.62 | 103097 |
| 1718664000 | 41.06 | -0.58 | -1.39 | 41.16 | 41.6199 | 40.76 | 46397 |
| 1718404800 | 41.64 | 0.25 | 0.60 | 41.38 | 41.9085 | 41.38 | 20947 |
| 1718318400 | 41.39 | 0.34 | 0.83 | 41.02 | 41.6229 | 41.02 | 40077 |
| 1718232000 | 41.05 | 0.14 | 0.34 | 41.15 | 41.6452 | 41 | 112338 |
| 1718145600 | 40.91 | -2.17 | -5.04 | 42.6 | 42.78 | 40.785 | 74008 |
| 1718059200 | 43.08 | -0.15 | -0.35 | 43.29 | 43.6499 | 43 | 38874 |
| 1717800000 | 43.23 | 0.65 | 1.53 | 42.62 | 43.3734 | 42.62 | 34796 |
| 1717713600 | 42.58 | 0.12 | 0.28 | 42.75 | 43.4 | 42.46 | 27931 |
| 1717627200 | 42.46 | 0.12 | 0.28 | 42.51 | 42.53 | 42.1718 | 15372 |
| 1717540800 | 42.34 | 0.31 | 0.74 | 42.03 | 42.39 | 41.89 | 27638 |
| 1717454400 | 42.03 | 0.21 | 0.50 | 41.67 | 42.33 | 41.5829 | 27169 |
| 1717195200 | 41.82 | 0.09 | 0.22 | 42.04 | 42.1299 | 41.55 | 20685 |
| 1717108800 | 41.73 | 1.19 | 2.94 | 40.74 | 42 | 40.6915 | 21241 |
| 1717022400 | 40.54 | -0.61 | -1.48 | 41.22 | 41.22 | 40.5 | 14762 |
| 1716936000 | 41.15 | 0.08 | 0.19 | 41.49 | 41.49 | 40.9 | 10829 |
| 1716590400 | 41.07 | -0.11 | -0.27 | 41.71 | 41.71 | 40.8001 | 6069 |
| 1716504000 | 41.18 | -0.44 | -1.06 | 41.69 | 42.11 | 40.68 | 24175 |
| 1716417600 | 41.62 | 0.04 | 0.10 | 41.55 | 42.1706 | 41.55 | 12249 |
| 1716331200 | 41.58 | 0.1 | 0.24 | 41.61 | 41.61 | 41.57 | 22971 |
| 1716244800 | 41.48 | -0.01 | -0.02 | 41.7 | 41.98 | 41.43 | 24993 |
| 1715985600 | 41.49 | 0.3 | 0.72 | 41.29 | 41.49 | 41.2 | 10376 |
| 1715899200 | 41.193 | -0.02 | -0.04 | 41.2 | 41.4069 | 41.078 | 13579 |
| 1715812800 | 41.21 | 0.1 | 0.24 | 41.2 | 41.24 | 40.8 | 18079 |
| 1715726400 | 41.11 | 0.11 | 0.27 | 41.15 | 41.2395 | 40.76 | 10730 |
| 1715640000 | 41 | 0.02 | 0.05 | 41.53 | 41.63 | 40.95 | 19695 |
| 1715380800 | 40.98 | 0.2 | 0.49 | 41.01 | 41.23 | 40.82 | 9938 |
| 1715294400 | 40.78 | -0.02 | -0.05 | 40.68 | 40.83 | 40.51 | 27115 |
| 1715208000 | 40.8 | -0.73 | -1.76 | 41.5 | 41.5 | 40.68 | 14183 |
| 1715121600 | 41.53 | 1.53 | 3.83 | 40.1 | 41.9398 | 40.1 | 41666 |
| 1715035200 | 40 | 0.32 | 0.81 | 40.22 | 41.4599 | 39.72 | 43660 |
| 1714776000 | 39.68 | 0.68 | 1.74 | 39.01 | 39.9899 | 39 | 11672 |
| 1714689600 | 39 | 0.1 | 0.26 | 39.22 | 39.36 | 38.37 | 22253 |
| 1714603200 | 38.9 | -0.74 | -1.87 | 39.55 | 39.62 | 38.4773 | 31981 |
| 1714516800 | 39.64 | 0.16 | 0.41 | 39.5 | 39.8041 | 39.29 | 31765 |
| 1714430400 | 39.48 | 0.01 | 0.03 | 39.5 | 39.5 | 39.3618 | 13231 |
| 1714171200 | 39.47 | 0.23 | 0.59 | 39.4 | 39.49 | 39.2524 | 9665 |
| 1714084800 | 39.24 | 0.01 | 0.03 | 39.27 | 39.4853 | 39.0001 | 8735 |
| 1713998400 | 39.23 | -0.18 | -0.46 | 39.49 | 39.81 | 39.23 | 22788 |
| 1713912000 | 39.41 | 0.37 | 0.95 | 39.31 | 39.63 | 39.2733 | 12186 |
| 1713825600 | 39.04 | 0.98 | 2.57 | 38.29 | 39.5559 | 38.29 | 31213 |
| 1713566400 | 38.06 | 0.56 | 1.49 | 37.59 | 38.52 | 37.31 | 21025 |
| 1713480000 | 37.5 | 0.25 | 0.67 | 37.51 | 38.0945 | 37.41 | 14119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
