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 | 0.17 | 0.398780201736 | 42.63 | 44.49 | 42.37 | 2455191 | 43.26825319 | SP |
| 4 | -0.82 | -1.87987161852 | 43.62 | 44.49 | 42.07 | 2297980 | 43.02508765 | SP |
| 12 | 1.5 | 3.63196125908 | 41.3 | 47.685 | 41.09 | 2921860 | 44.10869046 | SP |
| 26 | 6.38 | 17.5178473366 | 36.42 | 47.685 | 35.58 | 3632866 | 40.71346848 | SP |
| 52 | -3.33 | -7.218729677 | 46.13 | 49.94 | 35.58 | 3838883 | 41.95088756 | SP |
| 156 | -33.8386 | -44.1534683567 | 76.6386 | 77.79 | 35.02 | 4909450 | 50.8795075 | SP |
| 260 | -16.68 | -28.0430396772 | 59.48 | 97.55 | 35.02 | 4453787 | 57.55611285 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 42.48 | -0.58 | -1.35 | 42.77 | 42.775 | 42.37 | 4426154 |
| 1721169300 | 43.06 | -0.02 | -0.05 | 42.73 | 43.09 | 42.675 | 4050302 |
| 1721082900 | 43.08 | -0.93 | -2.11 | 43.43 | 43.45 | 43.06 | 2321434 |
| 1720823700 | 44.01 | 0.44 | 1.01 | 44.25 | 44.49 | 43.985 | 2513024 |
| 1720737300 | 43.57 | 0.87 | 2.04 | 43.41 | 43.765 | 43.3928 | 1544293 |
| 1720650900 | 42.7 | -0.17 | -0.40 | 42.63 | 42.8 | 42.56 | 1846901 |
| 1720564500 | 42.87 | 0.55 | 1.30 | 42.39 | 42.925 | 42.36 | 1638531 |
| 1720478100 | 42.32 | -0.38 | -0.89 | 42.4 | 42.41 | 42.2125 | 2218073 |
| 1720218900 | 42.7 | -0.67 | -1.54 | 42.66 | 42.7568 | 42.36 | 4143591 |
| 1720040640 | 43.37 | 0.72 | 1.69 | 42.97 | 43.45 | 42.97 | 2055339 |
| 1719959700 | 42.65 | 0.27 | 0.64 | 42.42 | 42.65 | 42.28 | 1836512 |
| 1719873300 | 42.38 | 0.27 | 0.64 | 42.53 | 42.64 | 42.3151 | 1410445 |
| 1719614100 | 42.11 | 0 | 0.00 | 42.11 | 42.11 | 42.11 | 0 |
| 1719527700 | 42.11 | -0.93 | -2.16 | 42.53 | 42.57 | 42.07 | 2006054 |
| 1719441300 | 43.04 | 0.08 | 0.19 | 43.06 | 43.125 | 42.905 | 1596256 |
| 1719354900 | 42.96 | -0.45 | -1.04 | 43.12 | 43.2 | 42.93 | 2227170 |
| 1719268500 | 43.41 | 0.29 | 0.67 | 43.25 | 43.75 | 43.25 | 1576086 |
| 1719009300 | 43.12 | -0.51 | -1.17 | 43.24 | 43.32 | 43.07 | 2468346 |
| 1718922900 | 43.63 | 0.1 | 0.23 | 43.62 | 43.81 | 43.425 | 3613310 |
| 1718750100 | 43.53 | 0.04 | 0.09 | 43.35 | 43.66 | 43.27 | 1550602 |
| 1718663700 | 43.49 | 0.36 | 0.83 | 43.3 | 43.54 | 43.23 | 1426760 |
| 1718404500 | 43.13 | -0.26 | -0.59 | 43.19 | 43.26 | 43 | 2720885 |
| 1718318100 | 43.385 | 0 | 0.01 | 43.58 | 43.76 | 43.225 | 3891896 |
| 1718231700 | 43.38 | 0.08 | 0.18 | 43.58 | 43.66 | 43.325 | 3472534 |
| 1718145300 | 43.3 | -0.65 | -1.48 | 43.55 | 43.56 | 43.17 | 2827998 |
| 1718058900 | 43.95 | 0.32 | 0.73 | 43.77 | 44.02 | 43.54 | 1198692 |
| 1717799700 | 43.63 | -0.94 | -2.11 | 43.91 | 44.04 | 43.59 | 2286137 |
| 1717713300 | 44.57 | 0.05 | 0.11 | 44.54 | 44.6 | 44.29 | 4465561 |
| 1717626900 | 44.52 | 0.21 | 0.47 | 44.43 | 44.52 | 44.22 | 2046090 |
| 1717540500 | 44.31 | 0.33 | 0.75 | 44.44 | 44.535 | 44.105 | 2206030 |
| 1717454100 | 43.98 | 0.16 | 0.37 | 44.26 | 44.36 | 43.71 | 2572485 |
| 1717194900 | 43.82 | -0.8 | -1.79 | 43.76 | 43.86 | 43.5 | 3562617 |
| 1717108500 | 44.62 | 0.12 | 0.27 | 44.1201 | 44.68 | 44.11 | 2343567 |
| 1717022100 | 44.5 | -0.5 | -1.11 | 44.31 | 44.545 | 44.23 | 2100809 |
| 1716935700 | 45 | 0.03 | 0.07 | 45.17 | 45.33 | 44.865 | 2797962 |
| 1716590100 | 44.97 | -0.08 | -0.18 | 44.82 | 45.145 | 44.79 | 4712983 |
| 1716503700 | 45.05 | -0.84 | -1.83 | 45.6 | 45.69 | 44.93 | 3201352 |
| 1716417300 | 45.89 | -0.38 | -0.82 | 46.27 | 46.335 | 45.84 | 2336453 |
| 1716330900 | 46.27 | -0.77 | -1.64 | 46.245 | 46.49 | 46.105 | 2345532 |
| 1716244500 | 47.04 | -0.4 | -0.84 | 47.05 | 47.24 | 46.9 | 2680342 |
| 1715985300 | 47.44 | 0.31 | 0.66 | 47.17 | 47.685 | 46.9999 | 6759432 |
| 1715898900 | 47.13 | 0.87 | 1.88 | 46.52 | 47.18 | 46.36 | 5301887 |
| 1715812500 | 46.26 | 0.38 | 0.83 | 46.32 | 46.32 | 45.86 | 2624566 |
| 1715726100 | 45.88 | -0.22 | -0.48 | 45.81 | 46.015 | 45.72 | 2899048 |
| 1715639700 | 46.1 | 0.92 | 2.04 | 45.74 | 46.21 | 45.71 | 3412900 |
| 1715380500 | 45.18 | 0.29 | 0.65 | 45.42 | 45.49 | 45.0745 | 3210915 |
| 1715294100 | 44.89 | 0.95 | 2.16 | 44.82 | 44.9699 | 44.61 | 3585134 |
| 1715207700 | 43.94 | -0.3 | -0.68 | 43.532 | 43.97 | 43.532 | 2281702 |
| 1715121300 | 44.24 | -0.49 | -1.10 | 44.3 | 44.35 | 44.16 | 3666020 |
| 1715034900 | 44.73 | -0.04 | -0.09 | 44.85 | 45.015 | 44.57 | 1851435 |
| 1714775700 | 44.77 | 0.3 | 0.67 | 44.58 | 44.785 | 44.335 | 4491056 |
| 1714689300 | 44.47 | 2.3 | 5.45 | 43.34 | 44.69 | 43.34 | 6135836 |
| 1714602900 | 42.17 | 0.3 | 0.72 | 42.01 | 42.499 | 41.9 | 2921682 |
| 1714516500 | 41.87 | -0.9 | -2.10 | 42.25 | 42.31 | 41.86 | 7041401 |
| 1714430100 | 42.77 | 0.42 | 0.99 | 42.46 | 42.7785 | 42.39 | 3975452 |
| 1714170900 | 42.35 | 0.8 | 1.93 | 42.37 | 42.6 | 42.205 | 3723565 |
| 1714084500 | 41.55 | 0.21 | 0.51 | 41.12 | 41.58 | 41.09 | 1999618 |
| 1713998100 | 41.34 | 0.63 | 1.55 | 41.3 | 41.38 | 41.14 | 1929529 |
| 1713911700 | 40.71 | 0.52 | 1.29 | 40.47 | 40.73 | 40.39 | 2122087 |
| 1713825300 | 40.19 | 0.78 | 1.98 | 39.56 | 40.225 | 39.52 | 2561499 |
| 1713566100 | 39.41 | -0.13 | -0.33 | 39.3 | 39.435 | 39.225 | 1500790 |
| 1713479700 | 39.54 | 0.5 | 1.28 | 39.46 | 39.7 | 39.41 | 1844040 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
