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 | 0.02 | 0.0506585612969 | 39.48 | 41.435 | 39.27 | 1358235 | 39.96952782 | CS |
| 4 | 0.84 | 2.1727884118 | 38.66 | 41.435 | 31.15 | 2283496 | 36.50619625 | CS |
| 12 | -5.58 | -12.3779946761 | 45.08 | 50.29 | 31.15 | 1908366 | 41.7500937 | CS |
| 26 | -14.45 | -26.7840593142 | 53.95 | 57.45 | 31.15 | 1703135 | 44.8953771 | CS |
| 52 | -33.26 | -45.7119296317 | 72.76 | 84.2 | 31.15 | 1351302 | 53.84724022 | CS |
| 156 | -12.5 | -24.0384615385 | 52 | 84.2 | 31.15 | 1040561 | 58.59014983 | CS |
| 260 | 39 | 7800 | 0.5 | 84.2 | 0.2906 | 2128793 | 19.14786696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 39.54 | -0.53 | -1.32 | 40.62 | 40.71 | 39.28 | 1028930 |
| 1742856000 | 40.07 | 0.43 | 1.08 | 39.83 | 40.77 | 39.74 | 951250 |
| 1742596800 | 39.64 | -0.72 | -1.78 | 40.11 | 40.28 | 39.27 | 1774690 |
| 1742510400 | 40.36 | 0.3 | 0.75 | 39.75 | 40.59 | 39.49 | 1358793 |
| 1742424000 | 40.06 | 0.55 | 1.39 | 39.48 | 41.435 | 39.48 | 2270015 |
| 1742337600 | 39.51 | 0.77 | 1.99 | 39.03 | 39.68 | 38.64 | 1264606 |
| 1742251200 | 38.74 | 0.42 | 1.10 | 38.65 | 39.13 | 38.375 | 1313149 |
| 1741992000 | 38.32 | 2.01 | 5.54 | 36.95 | 38.49 | 36.395 | 1509482 |
| 1741905600 | 36.31 | -0.61 | -1.65 | 37.21 | 38.45 | 35.86 | 1283938 |
| 1741819200 | 36.92 | -0.12 | -0.32 | 37.35 | 37.78 | 36.8 | 1899988 |
| 1741732800 | 37.04 | 0.06 | 0.16 | 37.62 | 38.1 | 35.96 | 2247049 |
| 1741646400 | 36.98 | -0.41 | -1.10 | 37.3 | 38.05 | 36.38 | 2567473 |
| 1741390800 | 37.39 | 2.56 | 7.35 | 35.92 | 37.68 | 35.75 | 3436658 |
| 1741304400 | 34.83 | 0.85 | 2.50 | 33.75 | 34.96 | 33.259999 | 2445086 |
| 1741218000 | 33.98 | 0.11 | 0.32 | 33.78 | 34.2 | 33.33 | 2200272 |
| 1741131600 | 33.87 | 1.02 | 3.11 | 32.5 | 34.59 | 31.15 | 5329472 |
| 1741045200 | 32.85 | -2.85 | -7.98 | 36.02 | 36.22 | 32.67 | 4179496 |
| 1740786000 | 35.7 | -0.93 | -2.54 | 36.04 | 36.38 | 35.395 | 3175353 |
| 1740699600 | 36.63 | -0.51 | -1.37 | 37.25 | 37.74 | 36.5469 | 2169775 |
| 1740613200 | 37.14 | -1.48 | -3.83 | 38.66 | 38.785 | 37.04 | 3732667 |
| 1740526800 | 38.62 | -2.27 | -5.55 | 40.78 | 41.155 | 38.5 | 2973822 |
| 1740440400 | 40.89 | -0.89 | -2.13 | 41.85 | 41.985 | 40.05 | 2846150 |
| 1740181200 | 41.78 | -2.78 | -6.24 | 45.26 | 45.26 | 41.335 | 2742361 |
| 1740094800 | 44.56 | 1.74 | 4.06 | 46 | 46 | 42.82 | 3457041 |
| 1740008400 | 42.82 | -1.98 | -4.42 | 44.11 | 44.77 | 42.64 | 2334243 |
| 1739922000 | 44.8 | 0.29 | 0.65 | 44 | 45.24 | 42.91 | 2242942 |
| 1739576400 | 44.51 | -1.2 | -2.63 | 46.48 | 46.7636 | 44.16 | 1424988 |
| 1739490000 | 45.71 | -0.38 | -0.82 | 46.5 | 46.5 | 45.1 | 1452919 |
| 1739403600 | 46.09 | -1.21 | -2.56 | 46.8 | 46.98 | 45.62 | 1168233 |
| 1739317200 | 47.3 | -0.42 | -0.88 | 47.75 | 48.43 | 46.89 | 1618384 |
| 1739230800 | 47.72 | 1.86 | 4.06 | 46.3 | 47.8 | 46.18 | 1980801 |
| 1738971600 | 45.86 | -0.59 | -1.27 | 46.67 | 47.34 | 45.51 | 1086011 |
| 1738885200 | 46.45 | -1.14 | -2.40 | 47.76 | 48 | 45.97 | 1312652 |
| 1738798800 | 47.59 | -0.63 | -1.31 | 47.94 | 48.4 | 46.52 | 1116768 |
| 1738712400 | 48.22 | 1.97 | 4.26 | 45.98 | 48.34 | 45.965 | 1360163 |
| 1738626000 | 46.25 | -1.69 | -3.53 | 47.51 | 47.93 | 45.88 | 1854419 |
| 1738366800 | 47.94 | -0.83 | -1.70 | 48.86 | 49.32 | 47.68 | 954911 |
| 1738280400 | 48.77 | 1.45 | 3.06 | 47.75 | 49.02 | 47.31 | 1023999 |
| 1738194000 | 47.32 | -0.21 | -0.44 | 47.45 | 47.88 | 47.005 | 1179329 |
| 1738107600 | 47.53 | -1.05 | -2.16 | 48.7 | 48.78 | 46.61 | 2274482 |
| 1738021200 | 48.58 | -0.41 | -0.84 | 48.87 | 50.13 | 48.2875 | 1555812 |
| 1737762000 | 48.99 | 0.73 | 1.51 | 48.61 | 49.3999 | 48.44 | 870074 |
| 1737675600 | 48.26 | 0 | 0.00 | 48.26 | 48.26 | 48.26 | 0 |
| 1737589200 | 48.26 | -0.54 | -1.11 | 48.6 | 49.1199 | 47.78 | 2193667 |
| 1737502800 | 48.8 | 0.76 | 1.58 | 48.365 | 49.1 | 47.24 | 2030013 |
| 1737157200 | 48.04 | -0.45 | -0.93 | 48.5 | 49.14 | 47.74 | 1401804 |
| 1737070800 | 48.49 | -1.03 | -2.08 | 48.75 | 49.43 | 47.66 | 1613357 |
| 1736984400 | 49.52 | 1.17 | 2.42 | 48.75 | 50.29 | 48.25 | 2495934 |
| 1736898000 | 48.35 | 2.04 | 4.41 | 46.43 | 48.5072 | 46.35 | 1665780 |
| 1736811600 | 46.31 | 0.78 | 1.71 | 46 | 47.09 | 45.7 | 1572172 |
| 1736552400 | 45.53 | 0.54 | 1.20 | 46.675 | 46.95 | 44.34 | 1313040 |
| 1736379600 | 44.99 | -1.48 | -3.18 | 45.855 | 46.03 | 44.6 | 1208915 |
| 1736293200 | 46.47 | 1.21 | 2.67 | 45.735 | 46.8599 | 45.735 | 1073065 |
| 1736206800 | 45.26 | 0.52 | 1.16 | 45.425 | 46.7397 | 45.02 | 974742 |
| 1735947600 | 44.74 | -0.24 | -0.53 | 45.105 | 45.2815 | 43.96 | 1394549 |
| 1735861200 | 44.98 | 0.74 | 1.67 | 45.15 | 45.8723 | 44.5299 | 1318014 |
| 1735688400 | 44.24 | 1.36 | 3.17 | 43.05 | 44.5 | 43 | 1414977 |
| 1735602000 | 42.88 | 1.84 | 4.48 | 41.15 | 43.44 | 40.89 | 1592386 |
| 1735342800 | 41.04 | -0.1 | -0.24 | 40.955 | 41.6565 | 40.55 | 1074460 |
| 1735256400 | 41.14 | 0.12 | 0.29 | 41.02 | 41.31 | 40.3192 | 880112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
