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 | 0.68 | 1.73248407643 | 39.25 | 40.14 | 39.241 | 143248 | 39.54514589 | CS |
| 4 | 0.17 | 0.427565392354 | 39.76 | 40.87 | 38.96 | 142890 | 39.76284078 | CS |
| 12 | 5.11 | 14.6754738656 | 34.82 | 40.87 | 34.11 | 143867 | 37.78737956 | CS |
| 26 | -1.93 | -4.61060678452 | 41.86 | 42.59 | 34.11 | 159220 | 38.20247287 | CS |
| 52 | -6.58 | -14.1474951623 | 46.51 | 48.2 | 34.11 | 151611 | 40.62796462 | CS |
| 156 | -32.29 | -44.7106064802 | 72.22 | 73.99 | 34.11 | 139473 | 49.17737929 | CS |
| 260 | -8.83 | -18.1091058244 | 48.76 | 92.49 | 34.11 | 184444 | 60.33895079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 39.93 | 0.38 | 0.96 | 39.85 | 40.14 | 39.48 | 138169 |
| 1743028800 | 39.55 | 0.16 | 0.41 | 39.28 | 39.6 | 39.28 | 83311 |
| 1742942400 | 39.39 | -0.15 | -0.38 | 39.38 | 39.675 | 39.32 | 88972 |
| 1742856000 | 39.54 | 0.13 | 0.33 | 39.58 | 39.845 | 39.47 | 115885 |
| 1742596800 | 39.41 | -0.16 | -0.40 | 39.25 | 39.815 | 39.241 | 142487 |
| 1742510400 | 39.57 | -0.5 | -1.25 | 40.08 | 40.28 | 39.56 | 92049 |
| 1742424000 | 40.07 | -0.12 | -0.30 | 40.24 | 40.4 | 39.6408 | 105262 |
| 1742337600 | 40.19 | 0.19 | 0.47 | 40.16 | 40.3466 | 39.76 | 128914 |
| 1742251200 | 40 | -0.42 | -1.04 | 40.1 | 40.41 | 39.71 | 123338 |
| 1741992000 | 40.42 | 0.25 | 0.62 | 40.03 | 40.87 | 39.885 | 153446 |
| 1741905600 | 40.17 | 0.72 | 1.83 | 39.56 | 40.31 | 39.415 | 160087 |
| 1741819200 | 39.45 | -0.47 | -1.18 | 39.76 | 39.85 | 38.99 | 145973 |
| 1741732800 | 39.92 | -0.16 | -0.40 | 40.2 | 40.24 | 39.62 | 141894 |
| 1741646400 | 40.08 | 0.46 | 1.16 | 39.75 | 40.45 | 39.62 | 158735 |
| 1741390800 | 39.62 | -0.41 | -1.02 | 39.4 | 40.02 | 39.23 | 186146 |
| 1741304400 | 40.03 | 0.55 | 1.39 | 39.56 | 40.07 | 39.38 | 149348 |
| 1741218000 | 39.48 | 0.04 | 0.10 | 39.43 | 39.87 | 39.335 | 132131 |
| 1741131600 | 39.44 | -0.24 | -0.60 | 39.31 | 40.09 | 39.29 | 160765 |
| 1741045200 | 39.68 | 0.22 | 0.56 | 39.48 | 39.89 | 39.41 | 146446 |
| 1740786000 | 39.46 | -0.13 | -0.33 | 39.76 | 39.78 | 38.96 | 158938 |
| 1740699600 | 39.59 | -0.45 | -1.12 | 39.74 | 39.87 | 39.2 | 128207 |
| 1740613200 | 40.04 | -0.74 | -1.81 | 40.49 | 40.76 | 39.78 | 151189 |
| 1740526800 | 40.78 | 1.06 | 2.67 | 39.68 | 40.84 | 39.68 | 160696 |
| 1740440400 | 39.72 | 0.1 | 0.25 | 39.95 | 40.43 | 39.13 | 191745 |
| 1740181200 | 39.62 | -0.19 | -0.48 | 39.88 | 40.035 | 38.44 | 266729 |
| 1740094800 | 39.81 | 4.35 | 12.27 | 37.33 | 40.8294 | 37.13 | 467090 |
| 1740008400 | 35.46 | 0.35 | 1.00 | 34.93 | 35.495 | 34.9 | 133831 |
| 1739922000 | 35.11 | -0.41 | -1.15 | 35.5 | 35.88 | 34.82 | 140298 |
| 1739576400 | 35.52 | -0.53 | -1.47 | 36.15 | 36.4 | 35.435 | 120138 |
| 1739490000 | 36.05 | 0.2 | 0.56 | 35.97 | 36.2 | 35.746 | 122639 |
| 1739403600 | 35.85 | -0.09 | -0.25 | 35.52 | 35.8993 | 35.405 | 110705 |
| 1739317200 | 35.94 | 0.38 | 1.07 | 35.38 | 36.1145 | 35.27 | 178709 |
| 1739230800 | 35.56 | 0.14 | 0.40 | 35.81 | 35.86 | 35.37 | 274200 |
| 1738971600 | 35.42 | -0.17 | -0.48 | 35.53 | 35.6 | 35.24 | 106513 |
| 1738885200 | 35.59 | -0.06 | -0.17 | 35.65 | 35.795 | 35.482 | 87185 |
| 1738798800 | 35.65 | 0.04 | 0.11 | 35.76 | 35.76 | 35.385 | 82168 |
| 1738712400 | 35.61 | 0.47 | 1.34 | 35.1 | 35.64 | 35.08 | 93947 |
| 1738626000 | 35.14 | -0.46 | -1.29 | 35.35 | 35.8605 | 34.975 | 118926 |
| 1738366800 | 35.6 | -0.56 | -1.55 | 35.9 | 36.0659 | 35.21 | 158106 |
| 1738280400 | 36.16 | 0.22 | 0.61 | 36.17 | 36.57 | 35.9 | 120798 |
| 1738194000 | 35.94 | -0.22 | -0.61 | 35.91 | 36.04 | 35.4807 | 116871 |
| 1738107600 | 36.16 | -0.43 | -1.18 | 36.67 | 36.81 | 36.04 | 123220 |
| 1738021200 | 36.59 | 0.48 | 1.33 | 36.23 | 37.03 | 36.23 | 113428 |
| 1737762000 | 36.11 | 0.4 | 1.12 | 35.98 | 36.14 | 35.77 | 93207 |
| 1737675600 | 35.71 | 0 | 0.00 | 35.71 | 35.71 | 35.71 | 0 |
| 1737589200 | 35.71 | -0.05 | -0.14 | 35.6 | 35.73 | 35.095 | 134129 |
| 1737502800 | 35.76 | 0.09 | 0.25 | 35.72 | 36.0744 | 35.57 | 169788 |
| 1737157200 | 35.67 | -0.27 | -0.75 | 36.21 | 36.38 | 35.54 | 103483 |
| 1737070800 | 35.94 | 0.33 | 0.93 | 35.76 | 36.02 | 35.24 | 97171 |
| 1736984400 | 35.61 | -0.04 | -0.11 | 36.01 | 36.5 | 35.54 | 100343 |
| 1736898000 | 35.65 | -0.06 | -0.17 | 35.81 | 35.95 | 35.285 | 93489 |
| 1736811600 | 35.71 | 0.94 | 2.70 | 34.68 | 35.78 | 34.51 | 153642 |
| 1736552400 | 34.77 | -0.11 | -0.32 | 34.57 | 34.81 | 34.34 | 157283 |
| 1736379600 | 34.88 | 0.3 | 0.87 | 34.4 | 34.89 | 34.11 | 152558 |
| 1736293200 | 34.58 | -0.29 | -0.83 | 34.86 | 35.09 | 34.42 | 131212 |
| 1736206800 | 34.87 | -0.25 | -0.71 | 35.14 | 35.51 | 34.78 | 142668 |
| 1735947600 | 35.12 | 0.26 | 0.75 | 35.14 | 35.14 | 34.5002 | 115958 |
| 1735861200 | 34.86 | -0.51 | -1.44 | 35.64 | 35.86 | 34.672 | 121831 |
| 1735688400 | 35.37 | 0.71 | 2.05 | 34.66 | 35.4499 | 34.64 | 175140 |
| 1735602000 | 34.66 | 0.01 | 0.03 | 34.54 | 34.7299 | 34.14 | 172221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
