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 | 2.03 | 4.7330380042 | 42.89 | 44.95 | 42.42 | 1230698 | 43.64524601 | CS |
| 4 | 1.74 | 4.0296433534 | 43.18 | 45.29 | 39.47 | 1008714 | 42.85019373 | CS |
| 12 | -2.89 | -6.04476051035 | 47.81 | 50.75 | 39.47 | 1287973 | 44.38566347 | CS |
| 26 | -11.08 | -19.7857142857 | 56 | 60.6 | 39.47 | 1117744 | 48.70912747 | CS |
| 52 | -4.77 | -9.59951700543 | 49.69 | 60.6 | 39.47 | 1166311 | 49.37238229 | CS |
| 156 | -0.88 | -1.92139737991 | 45.8 | 67.25 | 39.47 | 1463668 | 52.62637649 | CS |
| 260 | 26.29 | 141.116478798 | 18.63 | 67.25 | 8.6535 | 1785923 | 36.22533029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 44.92 | 1.85 | 4.30 | 44.16 | 44.95 | 43.73 | 1744913 |
| 1726699200 | 43.07 | -0.45 | -1.03 | 43.26 | 44.23 | 42.755 | 1254052 |
| 1726612800 | 43.52 | 0.43 | 1.00 | 43.6 | 44.045 | 43.19 | 929939 |
| 1726526400 | 43.09 | 0.13 | 0.30 | 43.555 | 43.64 | 42.42 | 1060862 |
| 1726267200 | 42.96 | 1.14 | 2.73 | 42.89 | 43.6 | 42.49 | 1163722 |
| 1726180800 | 41.82 | 1 | 2.45 | 41.35 | 41.85 | 40.77 | 1058818 |
| 1726094400 | 40.82 | 0.44 | 1.09 | 40.49 | 40.9 | 39.47 | 1325634 |
| 1726008000 | 40.38 | -0.97 | -2.35 | 41.05 | 41.22 | 40.32 | 1130813 |
| 1725921600 | 41.35 | -0.24 | -0.58 | 41.51 | 42.05 | 41.11 | 963411 |
| 1725662400 | 41.59 | -0.68 | -1.61 | 42.53 | 42.805 | 41.4 | 719217 |
| 1725576000 | 42.27 | -0.38 | -0.89 | 42.555 | 42.7 | 41.795 | 875195 |
| 1725489600 | 42.65 | 0.51 | 1.21 | 42.15 | 42.81 | 42.07 | 903371 |
| 1725403200 | 42.14 | -1.53 | -3.50 | 43.17 | 43.19 | 42.01 | 960232 |
| 1725057600 | 43.67 | 0.12 | 0.28 | 43.85 | 43.975 | 43.01 | 917672 |
| 1724971200 | 43.55 | 0.36 | 0.83 | 43.56 | 43.99 | 43.16 | 579958 |
| 1724884800 | 43.19 | -1.06 | -2.40 | 43.69 | 44 | 43.01 | 976679 |
| 1724798400 | 44.25 | -0.13 | -0.29 | 44.13 | 44.47 | 43.76 | 935234 |
| 1724712000 | 44.38 | -0.07 | -0.16 | 44.88 | 45.29 | 44.35 | 841735 |
| 1724452800 | 44.45 | 1.68 | 3.93 | 43.18 | 44.54 | 42.73 | 824107 |
| 1724366400 | 42.77 | -0.65 | -1.50 | 43.47 | 43.6 | 42.71 | 668618 |
| 1724280000 | 43.42 | 0.66 | 1.54 | 43.22 | 43.63 | 43 | 895933 |
| 1724193600 | 42.76 | -0.35 | -0.81 | 42.94 | 43.15 | 42.165 | 1142102 |
| 1724107200 | 43.11 | 0.54 | 1.27 | 42.61 | 43.43 | 42.5925 | 1145923 |
| 1723848000 | 42.57 | 0.53 | 1.26 | 42 | 42.6 | 41.81 | 1267413 |
| 1723761600 | 42.04 | 1.32 | 3.24 | 41.6 | 42.16 | 41.56 | 943326 |
| 1723675200 | 40.72 | -0.45 | -1.09 | 41.48 | 41.54 | 40.43 | 1427305 |
| 1723588800 | 41.17 | 0.67 | 1.65 | 40.85 | 41.295 | 40.26 | 1198400 |
| 1723502400 | 40.5 | -0.15 | -0.37 | 40.68 | 41.25 | 40.46 | 1165465 |
| 1723243200 | 40.65 | -0.38 | -0.93 | 41.11 | 41.16 | 40.365 | 917306 |
| 1723156800 | 41.03 | 0.05 | 0.12 | 41 | 41.55 | 40.77 | 1111757 |
| 1723070400 | 40.98 | -0.57 | -1.37 | 42.19 | 42.5 | 40.91 | 1145353 |
| 1722984000 | 41.55 | 0.13 | 0.31 | 41.32 | 42.43 | 40.94 | 1344499 |
| 1722897600 | 41.42 | -1.55 | -3.61 | 41.47 | 41.99 | 40.41 | 2374103 |
| 1722638400 | 42.97 | -1.47 | -3.31 | 43.19 | 43.53 | 42.61 | 1773076 |
| 1722552000 | 44.44 | -1.17 | -2.57 | 45.66 | 45.9 | 44.12 | 1211952 |
| 1722465600 | 45.61 | 0.26 | 0.57 | 45.83 | 46.71 | 45.42 | 2394732 |
| 1722379200 | 45.35 | 0.77 | 1.73 | 44.5 | 45.67 | 44.5 | 1831761 |
| 1722292800 | 44.58 | -0.01 | -0.02 | 45.41 | 45.49 | 44.04 | 3614786 |
| 1722033600 | 44.59 | -3.45 | -7.18 | 43.51 | 45.17 | 43 | 4566631 |
| 1721947200 | 48.04 | 0.82 | 1.74 | 47.08 | 48.66 | 46.87 | 1648074 |
| 1721860800 | 47.22 | -0.83 | -1.73 | 47.99 | 48.565 | 47.18 | 1075966 |
| 1721774400 | 48.05 | -0.19 | -0.38 | 47.94 | 48.33 | 47.67 | 1052185 |
| 1721688000 | 48.235 | 0.13 | 0.26 | 48.45 | 48.58 | 47.09 | 839752 |
| 1721428800 | 48.11 | -1.44 | -2.91 | 48.5 | 48.74 | 47.88 | 895262 |
| 1721342400 | 49.55 | -0.64 | -1.28 | 49.77 | 50.61 | 49.43 | 970681 |
| 1721256000 | 50.19 | -0.02 | -0.04 | 50.51 | 50.75 | 50.11 | 971472 |
| 1721169600 | 50.21 | 1.8 | 3.72 | 48.4 | 50.3 | 48.4 | 1068627 |
| 1721083200 | 48.41 | 0.25 | 0.52 | 48.25 | 48.99 | 48.13 | 912997 |
| 1720824000 | 48.16 | 0.58 | 1.22 | 48.06 | 48.4007 | 47.64 | 1008032 |
| 1720737600 | 47.58 | 1.14 | 2.45 | 47.11 | 48.075 | 46.88 | 1538903 |
| 1720651200 | 46.44 | 0.9 | 1.98 | 45.88 | 46.46 | 45.88 | 1015502 |
| 1720564800 | 45.54 | -0.46 | -1.00 | 45.67 | 46.47 | 45.52 | 1063859 |
| 1720478400 | 46 | 0.28 | 0.61 | 46.07 | 46.5 | 45.78 | 1157501 |
| 1720219200 | 45.72 | -0.55 | -1.19 | 46.16 | 46.25 | 45.3 | 1943963 |
| 1720040640 | 46.27 | 0.1 | 0.22 | 46.52 | 47.18 | 46.26 | 746929 |
| 1719960000 | 46.17 | -0.35 | -0.75 | 46.53 | 46.79 | 46.02 | 1312080 |
| 1719873600 | 46.52 | -0.63 | -1.34 | 47.47 | 47.8 | 46.2 | 1568929 |
| 1719614400 | 47.15 | -0.48 | -1.01 | 47.81 | 48.19 | 46.9 | 2605687 |
| 1719528000 | 47.63 | -0.46 | -0.96 | 48.22 | 48.39 | 47.49 | 1570820 |
| 1719441600 | 48.09 | 0.47 | 0.99 | 47.35 | 48.29 | 47.03 | 1689989 |
| 1719355200 | 47.62 | -1.72 | -3.49 | 49.07 | 49.07 | 47.6 | 1046136 |
| 1719268800 | 49.34 | 0.28 | 0.57 | 49.45 | 49.74 | 48.95 | 1020617 |
| 1719009600 | 49.06 | -0.17 | -0.35 | 49.14 | 49.34 | 48.53 | 3549045 |
| 1718923200 | 49.23 | -0.26 | -0.53 | 49.39 | 49.72 | 49 | 1025348 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
