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 | 0.69 | 1.69283611384 | 40.76 | 41.5 | 39.07 | 3860 | 41.47849093 | CS |
| 4 | 3.2 | 8.3660130719 | 38.25 | 41.5 | 38.03 | 13866 | 40.02715143 | CS |
| 12 | 3.2975 | 8.64294607169 | 38.1525 | 41.5 | 38.02 | 10698 | 39.2993061 | CS |
| 26 | 8.35 | 25.2265861027 | 33.1 | 41.5 | 33 | 7789 | 38.30599503 | CS |
| 52 | 15.43 | 59.3005380477 | 26.02 | 41.5 | 26.02 | 6943 | 34.4454717 | CS |
| 156 | -7.85 | -15.9229208925 | 49.3 | 51 | 21.25 | 5353 | 29.82854707 | CS |
| 260 | -9.75 | -19.04296875 | 51.2 | 57.94 | 21.25 | 4221 | 33.08653379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 41.45 | -0.05 | -0.12 | 41 | 41.5 | 39.5 | 6342 |
| 1732227900 | 41.5 | 0 | 0.00 | 41 | 41.5 | 41 | 2900 |
| 1732141740 | 41.5 | 0.01 | 0.02 | 41 | 41.5 | 39.07 | 4698 |
| 1732055040 | 41.49 | 0 | 0.00 | 41.49 | 41.49 | 41.49 | 0 |
| 1731968640 | 41.49 | 0.49 | 1.20 | 40.76 | 41.49 | 40.76 | 1500 |
| 1731709260 | 41 | 0 | 0.00 | 40.8 | 41 | 40.8 | 400 |
| 1731622800 | 41 | 0 | 0.00 | 40.8 | 41 | 40.8 | 3438 |
| 1731536760 | 41 | 0.25 | 0.61 | 40.8 | 41 | 40.8 | 902 |
| 1731450480 | 40.75 | 0.78 | 1.95 | 40 | 40.8 | 40 | 48822 |
| 1731363600 | 39.97 | 0 | 0.00 | 39.99 | 40.59 | 39.84 | 35619 |
| 1731104400 | 39.97 | -0.02 | -0.05 | 39.97 | 39.97 | 39.97 | 120 |
| 1731018540 | 39.99 | 0.18 | 0.45 | 39.8 | 40.4 | 39.56 | 670 |
| 1730931600 | 39.81 | 1.51 | 3.94 | 38.65 | 40.7142 | 38.65 | 125456 |
| 1730845680 | 38.3 | 0.05 | 0.13 | 38.25 | 38.3 | 38.22 | 5284 |
| 1730759160 | 38.25 | 0 | 0.00 | 38.04 | 38.65 | 38.04 | 3635 |
| 1730496420 | 38.25 | 0 | 0.00 | 38.03 | 38.45 | 38.03 | 768 |
| 1730409780 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 858 |
| 1730323680 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1730237280 | 38.25 | 0 | 0.00 | 38.26 | 38.26 | 38.25 | 5024 |
| 1730150880 | 38.25 | 0 | 0.00 | 38.25 | 38.26 | 38.25 | 3149 |
| 1729891500 | 38.25 | -0.1 | -0.26 | 38.26 | 38.94 | 38.25 | 7249 |
| 1729805160 | 38.35 | -0.05 | -0.13 | 38.51 | 38.51 | 38.26 | 5010 |
| 1729718940 | 38.4 | 0 | 0.00 | 38.22 | 38.4 | 38.22 | 22534 |
| 1729632300 | 38.4 | -0.3 | -0.78 | 39 | 39 | 38.21 | 6557 |
| 1729545600 | 38.7 | -0.18 | -0.46 | 39 | 39 | 38.62 | 11571 |
| 1729286400 | 38.88 | 0 | 0.00 | 38.98 | 39 | 38.51 | 4051 |
| 1729200000 | 38.88 | 0.26 | 0.67 | 38.88 | 38.88 | 38.88 | 377 |
| 1729113960 | 38.62 | -0.09 | -0.23 | 38.28 | 38.98 | 38.28 | 86028 |
| 1729027680 | 38.71 | 0.69 | 1.81 | 38.03 | 38.71 | 38.03 | 7840 |
| 1728941220 | 38.02 | -0.24 | -0.63 | 38.26 | 38.31 | 38.02 | 7665 |
| 1728681900 | 38.26 | 0.01 | 0.03 | 38.48 | 38.64 | 38.12 | 794 |
| 1728595560 | 38.25 | -0.23 | -0.60 | 38.28 | 38.72 | 38.14 | 7730 |
| 1728508800 | 38.48 | -0.05 | -0.13 | 38.48 | 38.53 | 38.11 | 8185 |
| 1728422580 | 38.53 | 0 | 0.00 | 38.76 | 38.76 | 38.53 | 3185 |
| 1728336000 | 38.53 | -0.45 | -1.15 | 38.5422 | 38.99 | 38.1 | 12482 |
| 1728077220 | 38.98 | 0 | 0.00 | 38.61 | 38.98 | 38.52 | 9180 |
| 1727990760 | 38.98 | -0.02 | -0.05 | 38.95 | 38.99 | 38.6 | 17813 |
| 1727904180 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1727817780 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1727731380 | 39 | 0 | 0.00 | 39.25 | 39.25 | 38.9 | 16411 |
| 1727472000 | 39 | -0.2 | -0.51 | 38.6 | 39.65 | 38.6 | 10293 |
| 1727386200 | 39.2 | 0.03 | 0.08 | 39.2 | 39.2 | 39.2 | 100 |
| 1727299200 | 39.17 | 0 | 0.00 | 39.23 | 39.23 | 39.17 | 207 |
| 1727212800 | 39.17 | -0.01 | -0.03 | 39.2 | 39.4 | 39.17 | 3516 |
| 1727126940 | 39.18 | 0.15 | 0.38 | 39.18 | 39.18 | 39.18 | 517 |
| 1726867620 | 39.0301 | 0 | 0.00 | 39.0301 | 39.0301 | 39.0301 | 0 |
| 1726781220 | 39.0301 | -0.12 | -0.31 | 39.1 | 39.69 | 39.0301 | 2746 |
| 1726694460 | 39.15 | 0.05 | 0.13 | 39.69 | 39.69 | 39.11 | 2132 |
| 1726608240 | 39.1 | 0.1 | 0.26 | 39.03 | 39.6 | 39.03 | 1558 |
| 1726521720 | 39 | 0 | 0.00 | 38.81 | 39 | 38.46 | 6004 |
| 1726262940 | 39 | 0 | 0.00 | 39.7 | 39.7 | 39 | 2351 |
| 1726176540 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1726090140 | 39 | -0.01 | -0.03 | 38.71 | 39.69 | 38.11 | 8653 |
| 1726003500 | 39.01 | 0 | 0.00 | 39.01 | 39.01 | 39.01 | 400 |
| 1725917160 | 39.01 | 0.01 | 0.03 | 39.01 | 39.01 | 39.01 | 809 |
| 1725658020 | 39 | -0.28 | -0.72 | 38.18 | 39.25 | 38.18 | 31651 |
| 1725571440 | 39.2847 | 0.01 | 0.04 | 39.27 | 39.39 | 38.5 | 4762 |
| 1725485040 | 39.27 | 0.01 | 0.03 | 39.28 | 39.64 | 39.02 | 950 |
| 1725398880 | 39.26 | -0.14 | -0.36 | 38.1525 | 39.64 | 38.1525 | 6093 |
| 1725053340 | 39.4 | -0.09 | -0.23 | 39.15 | 39.74 | 39.15 | 3023 |
| 1724966400 | 39.49 | -0.26 | -0.65 | 39.01 | 39.49 | 39.01 | 550 |
| 1724880540 | 39.75 | 0 | 0.00 | 39.75 | 39.75 | 39.75 | 0 |
| 1724794140 | 39.75 | 0 | 0.00 | 39.75 | 39.75 | 39.75 | 0 |
| 1724707740 | 39.75 | 0.12 | 0.30 | 39.01 | 39.75 | 39.01 | 1471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
