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 | -0.87 | -2.05043601226 | 42.43 | 42.83 | 41.44 | 92289 | 42.45690794 | CS |
| 4 | -4.44 | -9.65217391304 | 46 | 46.55 | 41.44 | 179273 | 44.21913202 | CS |
| 12 | 0.71 | 1.73806609547 | 40.85 | 46.55 | 38.52 | 157942 | 42.88093122 | CS |
| 26 | 4.37 | 11.7504705566 | 37.19 | 46.55 | 35.2 | 178388 | 40.27364357 | CS |
| 52 | -3.37 | -7.5005564211 | 44.93 | 47.39 | 35.2 | 183941 | 40.95237204 | CS |
| 156 | 8.31 | 24.992481203 | 33.25 | 47.39 | 23.8 | 220516 | 35.06459924 | CS |
| 260 | 18.96 | 83.8938053097 | 22.6 | 47.39 | 10.97 | 238061 | 30.07493355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 42.27 | -0.22 | -0.52 | 42 | 42.69 | 41.87 | 100950 |
| 1735069200 | 42.49 | -0.1 | -0.23 | 42.65 | 42.65 | 42.18 | 45448 |
| 1734993600 | 42.59 | 0.05 | 0.12 | 42.43 | 42.83 | 42.09 | 130469 |
| 1734734400 | 42.54 | -0.12 | -0.28 | 42.2 | 43.09 | 42.2 | 429022 |
| 1734648000 | 42.66 | -0.44 | -1.02 | 42.7 | 43.17 | 42.48 | 184451 |
| 1734561600 | 43.1 | -0.97 | -2.20 | 43.87 | 44.26 | 43.08 | 254422 |
| 1734475200 | 44.07 | -0.28 | -0.63 | 43.92 | 44.29 | 43.26 | 290646 |
| 1734388800 | 44.35 | 0 | 0.00 | 44.23 | 44.9 | 44.23 | 168734 |
| 1734129600 | 44.35 | -0.6 | -1.33 | 45.02 | 45.02 | 44.28 | 210602 |
| 1734043200 | 44.95 | -0.56 | -1.23 | 45.13 | 45.31 | 44.82 | 129487 |
| 1733956800 | 45.51 | 0.33 | 0.73 | 45.38 | 45.99 | 45.05 | 236446 |
| 1733870400 | 45.18 | -0.47 | -1.03 | 45.63 | 45.67 | 45.08 | 248342 |
| 1733784000 | 45.65 | 0.25 | 0.55 | 45.35 | 45.91 | 45.35 | 182065 |
| 1733524800 | 45.4 | -0.39 | -0.85 | 46.06 | 46.55 | 45.35 | 160785 |
| 1733438400 | 45.79 | 0.24 | 0.53 | 45.41 | 45.82 | 45.41 | 82523 |
| 1733352000 | 45.55 | -0.31 | -0.68 | 45.6 | 46.09 | 45.41 | 142335 |
| 1733265600 | 45.86 | 0.09 | 0.20 | 45.7 | 46.05 | 45.62 | 104310 |
| 1733179200 | 45.77 | -0.19 | -0.41 | 46 | 46 | 45.5 | 125880 |
| 1732920000 | 45.96 | 0.32 | 0.70 | 45.5 | 46.01 | 45.5 | 273355 |
| 1732833600 | 45.64 | 0.46 | 1.02 | 44.81 | 45.9 | 44.81 | 71950 |
| 1732747200 | 45.18 | 0.42 | 0.94 | 44.35 | 45.38 | 44.18 | 158032 |
| 1732660800 | 44.76 | 0.96 | 2.19 | 44.22 | 44.81 | 44.12 | 230304 |
| 1732574400 | 43.8 | -0.44 | -0.99 | 44.24 | 44.66 | 43.73 | 233033 |
| 1732315200 | 44.24 | 0.67 | 1.54 | 44 | 44.34 | 43.57 | 144473 |
| 1732228800 | 43.57 | 0.26 | 0.60 | 43.4 | 43.85 | 43.25 | 123342 |
| 1732142400 | 43.31 | 0.23 | 0.53 | 43.08 | 43.37 | 42.7 | 133210 |
| 1732056000 | 43.08 | 0.26 | 0.61 | 42.5 | 43.5 | 42.2 | 180261 |
| 1731969600 | 42.82 | -0.24 | -0.56 | 43.28 | 43.33 | 42.77 | 125920 |
| 1731710400 | 43.06 | 0.74 | 1.75 | 42.36 | 43.1 | 42.19 | 152305 |
| 1731624000 | 42.32 | -1.29 | -2.96 | 43.35 | 43.54 | 42.02 | 192034 |
| 1731537600 | 43.61 | 0.77 | 1.80 | 43.97 | 44.63 | 43.34 | 153661 |
| 1731451200 | 42.84 | -0.35 | -0.81 | 43.2 | 43.59 | 42.77 | 188845 |
| 1731364800 | 43.19 | 0.99 | 2.35 | 42.02 | 43.24 | 42.02 | 92659 |
| 1731105600 | 42.2 | -1.56 | -3.56 | 43.5 | 43.91 | 41.93 | 253205 |
| 1731019200 | 43.76 | 1.96 | 4.69 | 40.14 | 45.1 | 40.13 | 422457 |
| 1730932800 | 41.8 | 2.04 | 5.13 | 40.36 | 41.87 | 39.81 | 242323 |
| 1730846400 | 39.76 | 0.71 | 1.82 | 39.3 | 39.77 | 39.12 | 70627 |
| 1730760000 | 39.05 | 0.25 | 0.64 | 38.52 | 39.85 | 38.52 | 241138 |
| 1730497200 | 38.8 | 0.03 | 0.08 | 38.92 | 39.1 | 38.78 | 78580 |
| 1730410800 | 38.77 | -0.61 | -1.55 | 39.5 | 39.5 | 38.72 | 116169 |
| 1730324400 | 39.38 | -0.35 | -0.88 | 39.73 | 39.96 | 39.25 | 83781 |
| 1730238000 | 39.73 | -0.07 | -0.18 | 39.72 | 40.24 | 39.55 | 97427 |
| 1730151600 | 39.8 | 0.41 | 1.04 | 39.42 | 40.01 | 39.37 | 285480 |
| 1729892400 | 39.39 | -0.15 | -0.38 | 39.69 | 39.82 | 39.15 | 79361 |
| 1729806000 | 39.54 | 0.34 | 0.87 | 39.48 | 39.65 | 38.97 | 70582 |
| 1729719600 | 39.2 | -0.46 | -1.16 | 39.75 | 39.83 | 39.01 | 102711 |
| 1729633200 | 39.66 | -1.09 | -2.67 | 40.6 | 40.72 | 39.63 | 119797 |
| 1729546800 | 40.75 | -0.06 | -0.15 | 40.79 | 41.05 | 40.66 | 99753 |
| 1729287600 | 40.81 | -0.02 | -0.05 | 40.97 | 41.19 | 40.81 | 70814 |
| 1729201200 | 40.83 | 0.29 | 0.72 | 40.59 | 40.9 | 40.53 | 79921 |
| 1729114800 | 40.54 | -0.01 | -0.02 | 40.59 | 41.22 | 40.49 | 138475 |
| 1729028400 | 40.55 | -0.5 | -1.22 | 40.58 | 41 | 40.28 | 98925 |
| 1728682800 | 41.05 | 0.35 | 0.86 | 40.9 | 41.2 | 40.79 | 77948 |
| 1728596400 | 40.7 | 0.86 | 2.16 | 40.29 | 41.07 | 40.1 | 167024 |
| 1728510000 | 39.84 | 0 | 0.00 | 39.84 | 39.84 | 39.84 | 0 |
| 1728423600 | 39.84 | -0.8 | -1.97 | 40.52 | 40.65 | 39.62 | 80820 |
| 1728337200 | 40.64 | -0.21 | -0.51 | 40.85 | 41 | 40.58 | 87120 |
| 1728078000 | 40.85 | 0.27 | 0.67 | 40.82 | 40.99 | 40.69 | 67678 |
| 1727991600 | 40.58 | 0.15 | 0.37 | 40.44 | 40.58 | 39.88 | 80443 |
| 1727905200 | 40.43 | -0.27 | -0.66 | 40.62 | 41.03 | 40.43 | 68387 |
| 1727818800 | 40.7 | -0.34 | -0.83 | 40.96 | 41.14 | 40.49 | 129744 |
| 1727730000 | 41.04 | 0.04 | 0.10 | 40.77 | 41.2 | 40.6 | 115051 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
