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 | 2.38 | 5.56464811784 | 42.77 | 45.97 | 41.605 | 15213685 | 43.17111116 | CS |
| 4 | 2.72 | 6.41055856705 | 42.43 | 45.97 | 39.35 | 15570677 | 41.51647181 | CS |
| 12 | 0.77 | 1.73501577287 | 44.38 | 45.97 | 39.35 | 15258736 | 42.03057077 | CS |
| 26 | -5.11 | -10.1671309192 | 50.26 | 55.035 | 39.35 | 15639392 | 46.57980301 | CS |
| 52 | -19.35 | -30 | 64.5 | 64.65 | 39.35 | 14522917 | 50.38312341 | CS |
| 156 | -23.07 | -33.817062445 | 68.22 | 81.435 | 39.35 | 12018043 | 61.39202322 | CS |
| 260 | 2.25 | 5.24475524476 | 42.9 | 81.435 | 39.35 | 12402271 | 60.60601798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 45.27 | 0.61 | 1.37 | 44.77 | 45.97 | 44.49 | 22041210 |
| 1721860800 | 44.66 | 1.68 | 3.91 | 43.19 | 44.78 | 43.19 | 20388648 |
| 1721774400 | 42.98 | 0.31 | 0.73 | 42.49 | 43.075 | 41.9 | 17684235 |
| 1721688000 | 42.67 | 0.03 | 0.07 | 42.43 | 42.98 | 42.37 | 10114362 |
| 1721428800 | 42.64 | 0.25 | 0.59 | 42.63 | 42.825 | 41.605 | 12832635 |
| 1721342400 | 42.39 | -0.76 | -1.76 | 42.77 | 44.235 | 42.37 | 19433046 |
| 1721256000 | 43.15 | 1.95 | 4.73 | 41.2 | 43.52 | 41.2 | 18634045 |
| 1721169600 | 41.2 | 1.05 | 2.62 | 40.15 | 41.27 | 40.09 | 13738329 |
| 1721083200 | 40.15 | -0.31 | -0.77 | 40.63 | 40.65 | 39.925 | 17854773 |
| 1720824000 | 40.46 | -0.29 | -0.71 | 41.04 | 41.14 | 40.355 | 16664621 |
| 1720737600 | 40.75 | -0.37 | -0.90 | 41.25 | 41.66 | 40.69 | 17883130 |
| 1720651200 | 41.12 | 0.26 | 0.64 | 40.87 | 41.17 | 40.44 | 9665005 |
| 1720564800 | 40.86 | 0.87 | 2.18 | 39.98 | 40.9 | 39.71 | 16368929 |
| 1720478400 | 39.99 | 0.33 | 0.83 | 39.65 | 40.11 | 39.5 | 13371428 |
| 1720219200 | 39.66 | -0.4 | -1.00 | 39.75 | 39.75 | 39.35 | 12822597 |
| 1720040640 | 40.06 | -0.39 | -0.96 | 40.42 | 40.66 | 40.03 | 9131452 |
| 1719960000 | 40.45 | -0.85 | -2.06 | 41.39 | 41.39 | 40.41 | 18276499 |
| 1719873600 | 41.3 | -0.21 | -0.51 | 41.67 | 42.27 | 41.135 | 18255636 |
| 1719614400 | 41.51 | 0 | 0.00 | 41.51 | 41.51 | 41.51 | 0 |
| 1719528000 | 41.51 | -0.99 | -2.33 | 42.43 | 42.5 | 41.48 | 17428159 |
| 1719441600 | 42.5 | 0.31 | 0.73 | 42.18 | 43.04 | 41.71 | 19497373 |
| 1719355200 | 42.19 | -0.04 | -0.09 | 42.13 | 42.37 | 41.58 | 16104495 |
| 1719268800 | 42.23 | 0.3 | 0.72 | 42.13 | 42.35 | 41.81 | 14843012 |
| 1719009600 | 41.93 | 0.89 | 2.17 | 41.23 | 41.945 | 41.07 | 35877175 |
| 1718923200 | 41.04 | 0.23 | 0.56 | 40.68 | 41.19 | 39.63 | 18639055 |
| 1718750400 | 40.81 | -0.16 | -0.39 | 41.19 | 41.24 | 40.09 | 18746644 |
| 1718664000 | 40.97 | -0.23 | -0.56 | 41.23 | 41.3399 | 40.44 | 18782159 |
| 1718404800 | 41.2 | -0.28 | -0.68 | 41.38 | 41.86 | 40.75 | 14270334 |
| 1718318400 | 41.48 | -0.93 | -2.19 | 42.32 | 42.64 | 41.07 | 17022908 |
| 1718232000 | 42.41 | -0.61 | -1.42 | 43.09 | 43.19 | 42.22 | 9431965 |
| 1718145600 | 43.02 | 0.45 | 1.06 | 42.58 | 43.05 | 41.88 | 12633384 |
| 1718059200 | 42.57 | 1.09 | 2.63 | 41.48 | 42.72 | 41.36 | 13460712 |
| 1717800000 | 41.48 | 0.6 | 1.47 | 40.85 | 41.58 | 40.77 | 13665299 |
| 1717713600 | 40.88 | -0.36 | -0.87 | 41.09 | 41.29 | 40.7 | 10275232 |
| 1717627200 | 41.24 | -0.51 | -1.22 | 41.68 | 41.68 | 40.915 | 12399613 |
| 1717540800 | 41.75 | -0.02 | -0.05 | 41.83 | 42.0799 | 41.385 | 12229465 |
| 1717454400 | 41.77 | 0.68 | 1.65 | 41.5 | 42.39 | 41.13 | 13677542 |
| 1717195200 | 41.09 | 0.84 | 2.09 | 40.25 | 41.16 | 40.125 | 29399831 |
| 1717108800 | 40.25 | 0 | 0.00 | 40.14 | 40.6 | 39.91 | 16112892 |
| 1717022400 | 40.25 | -0.24 | -0.59 | 40.26 | 40.7 | 39.935 | 16490910 |
| 1716936000 | 40.49 | -0.75 | -1.82 | 41.23 | 41.325 | 40.38 | 14640455 |
| 1716590400 | 41.24 | -0.3 | -0.72 | 41.54 | 41.675 | 41.07 | 17442941 |
| 1716504000 | 41.54 | -0.8 | -1.89 | 41.92 | 42.27 | 41.46 | 12432907 |
| 1716417600 | 42.34 | 0.07 | 0.17 | 42.24 | 42.99 | 41.9103 | 16784442 |
| 1716331200 | 42.27 | -1.09 | -2.51 | 43.12 | 43.43 | 42.25 | 17550460 |
| 1716244800 | 43.36 | -0.67 | -1.52 | 44.02 | 44.045 | 43.31 | 10369409 |
| 1715985600 | 44.03 | -0.08 | -0.18 | 44.34 | 44.34 | 43.73 | 15785607 |
| 1715899200 | 44.11 | -0.44 | -0.99 | 44.47 | 44.53 | 43.68 | 15765168 |
| 1715812800 | 44.55 | -0.16 | -0.36 | 45 | 45.17 | 44.4828 | 14177258 |
| 1715726400 | 44.71 | -0.35 | -0.78 | 45.21 | 45.715 | 44.525 | 14533912 |
| 1715640000 | 45.06 | 0.12 | 0.27 | 44.88 | 45.315 | 44.83 | 12642429 |
| 1715380800 | 44.94 | 0.2 | 0.45 | 44.75 | 44.97 | 44.3 | 8699848 |
| 1715294400 | 44.74 | 1.07 | 2.45 | 43.56 | 44.81 | 43.495 | 10774638 |
| 1715208000 | 43.67 | -0.37 | -0.84 | 44.04 | 44.22 | 43.555 | 11927764 |
| 1715121600 | 44.04 | 0.14 | 0.32 | 43.92 | 44.26 | 43.835 | 11026195 |
| 1715035200 | 43.9 | -0.09 | -0.20 | 44.16 | 44.62 | 43.78 | 9127071 |
| 1714776000 | 43.99 | 0.29 | 0.66 | 43.93 | 44.33 | 43.685 | 12102553 |
| 1714689600 | 43.7 | -0.51 | -1.15 | 44.38 | 44.42 | 43.333 | 15961617 |
| 1714603200 | 44.21 | 0.27 | 0.61 | 43.87 | 44.47 | 43.728 | 13246610 |
| 1714516800 | 43.94 | -0.7 | -1.57 | 44.43 | 44.76 | 43.93 | 17746624 |
| 1714430400 | 44.64 | -0.21 | -0.47 | 45.19 | 45.38 | 44.53 | 16427430 |
| 1714171200 | 44.85 | 0.15 | 0.34 | 44.73 | 45.37 | 44.34 | 21280234 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
