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 | 0.08 | 0.181942233341 | 43.97 | 44.21 | 42.73 | 7151083 | 43.54558862 | CS |
| 4 | -0.64 | -1.43208771537 | 44.69 | 46.13 | 42.73 | 6369093 | 44.52397449 | CS |
| 12 | 4.18 | 10.484073238 | 39.87 | 46.42 | 39.46 | 6196602 | 43.72802076 | CS |
| 26 | 8.77 | 24.858276644 | 35.28 | 46.42 | 32.87 | 6422261 | 39.78431406 | CS |
| 52 | 15.06 | 51.9489479131 | 28.99 | 46.42 | 28.06 | 6442826 | 36.33011999 | CS |
| 156 | 20.1 | 83.9248434238 | 23.95 | 46.42 | 20.81 | 7236807 | 28.28689187 | CS |
| 260 | 17.73 | 67.3632218845 | 26.32 | 46.42 | 12.58 | 7271295 | 25.85261125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 44.05 | 0.02 | 0.05 | 44.03 | 44.21 | 43.77 | 1229561 |
| 1734993600 | 44.03 | 0.5 | 1.15 | 43.43 | 44.09 | 43.43 | 5031065 |
| 1734734400 | 43.53 | 0.2 | 0.46 | 43.1 | 43.87 | 42.8 | 14470638 |
| 1734648000 | 43.33 | 0.43 | 1.00 | 43.01 | 43.7 | 42.75 | 6030986 |
| 1734561600 | 42.9 | -1.12 | -2.54 | 44 | 44.1 | 42.73 | 5143833 |
| 1734475200 | 44.02 | -0.24 | -0.54 | 43.97 | 44.18 | 43.73 | 5078892 |
| 1734388800 | 44.26 | 0.19 | 0.43 | 43.98 | 44.4 | 43.98 | 6549853 |
| 1734129600 | 44.07 | 0.22 | 0.50 | 43.94 | 44.12 | 43.79 | 5200651 |
| 1734043200 | 43.85 | -0.75 | -1.68 | 44.59 | 44.65 | 43.84 | 6974230 |
| 1733956800 | 44.6 | 0.03 | 0.07 | 44.8 | 45.07 | 44.54 | 6058681 |
| 1733870400 | 44.57 | -0.71 | -1.57 | 45.2 | 45.25 | 44.51 | 7880208 |
| 1733784000 | 45.28 | -0.53 | -1.16 | 45.78 | 45.93 | 45.19 | 6152857 |
| 1733524800 | 45.81 | 0.12 | 0.26 | 45.74 | 46 | 45.61 | 5148067 |
| 1733438400 | 45.69 | 0.28 | 0.62 | 45.2 | 46.13 | 45.2 | 4498971 |
| 1733352000 | 45.41 | 0.28 | 0.62 | 45.24 | 45.6 | 44.94 | 8069165 |
| 1733265600 | 45.13 | -0.24 | -0.53 | 45.53 | 45.77 | 45.01 | 5252781 |
| 1733179200 | 45.37 | 0.3 | 0.67 | 45.2 | 45.59 | 45.17 | 11377996 |
| 1732920000 | 45.07 | 0.2 | 0.45 | 44.83 | 45.13 | 44.73 | 6286891 |
| 1732833600 | 44.87 | 0.16 | 0.36 | 44.63 | 44.99 | 44.63 | 1694199 |
| 1732747200 | 44.71 | -0.1 | -0.22 | 44.75 | 45.15 | 44.51 | 5444905 |
| 1732660800 | 44.81 | 0.11 | 0.25 | 44.69 | 44.9 | 44.27 | 5036994 |
| 1732574400 | 44.7 | -0.67 | -1.48 | 45.44 | 45.64 | 44.64 | 15806050 |
| 1732315200 | 45.37 | -0.29 | -0.64 | 45.6 | 45.82 | 45.29 | 9729931 |
| 1732228800 | 45.66 | 0.63 | 1.40 | 45.34 | 45.97 | 45.2 | 10280522 |
| 1732142400 | 45.03 | -0.48 | -1.05 | 45.06 | 45.1 | 44.46 | 8104787 |
| 1732056000 | 45.51 | 0.18 | 0.40 | 44.8 | 45.56 | 44.44 | 7052077 |
| 1731969600 | 45.33 | -0.72 | -1.56 | 45.72 | 45.9 | 45.27 | 9445366 |
| 1731710400 | 46.05 | -0.18 | -0.39 | 46.1 | 46.33 | 45.67 | 14436209 |
| 1731624000 | 46.23 | 0.81 | 1.78 | 45.7 | 46.42 | 45.7 | 8790129 |
| 1731537600 | 45.42 | 0.04 | 0.09 | 45.6 | 45.78 | 45.34 | 7917799 |
| 1731451200 | 45.38 | 0.27 | 0.60 | 45.18 | 45.55 | 44.82 | 8129050 |
| 1731364800 | 45.11 | 0.87 | 1.97 | 44.6 | 45.38 | 44.55 | 5563629 |
| 1731105600 | 44.24 | -0.52 | -1.16 | 44.7 | 44.7 | 44.01 | 3475925 |
| 1731019200 | 44.76 | 1.19 | 2.73 | 43.71 | 45.68 | 43.62 | 6254013 |
| 1730932800 | 43.57 | 2.08 | 5.01 | 42.36 | 43.77 | 42.26 | 7441218 |
| 1730846400 | 41.49 | 0.17 | 0.41 | 41.27 | 41.57 | 40.94 | 4454847 |
| 1730760000 | 41.32 | 0.19 | 0.46 | 41 | 41.61 | 40.98 | 7370823 |
| 1730497200 | 41.13 | 0.46 | 1.13 | 40.85 | 41.32 | 40.8 | 6672706 |
| 1730410800 | 40.67 | -0.99 | -2.38 | 41.57 | 41.6 | 40.42 | 9433084 |
| 1730324400 | 41.66 | -0.23 | -0.55 | 41.75 | 42.1 | 41.58 | 4897740 |
| 1730238000 | 41.89 | -0.12 | -0.29 | 41.75 | 42.02 | 41.71 | 5122624 |
| 1730151600 | 42.01 | 0.6 | 1.45 | 41.41 | 42.04 | 41.32 | 8434924 |
| 1729892400 | 41.41 | -0.12 | -0.29 | 41.5 | 41.67 | 41.24 | 4170233 |
| 1729806000 | 41.53 | -0.03 | -0.07 | 41.5 | 41.63 | 41.07 | 4538620 |
| 1729719600 | 41.56 | -0.05 | -0.12 | 41.37 | 41.62 | 41.1 | 5196931 |
| 1729633200 | 41.61 | 0.04 | 0.10 | 41.32 | 41.62 | 41.2 | 1813277 |
| 1729546800 | 41.57 | -0.53 | -1.26 | 42.05 | 42.14 | 41.42 | 4393778 |
| 1729287600 | 42.1 | -0.08 | -0.19 | 42.19 | 42.35 | 42.05 | 2280410 |
| 1729201200 | 42.18 | 0.02 | 0.05 | 42.31 | 42.52 | 42.01 | 2027244 |
| 1729114800 | 42.16 | 0.36 | 0.86 | 41.98 | 42.22 | 41.92 | 1790194 |
| 1729028400 | 41.8 | -0.02 | -0.05 | 41.77 | 42.05 | 41.7 | 3156373 |
| 1728682800 | 41.82 | 0.44 | 1.06 | 41.37 | 42.03 | 41.37 | 4821350 |
| 1728596400 | 41.38 | 0.53 | 1.30 | 40.72 | 41.41 | 40.72 | 6181738 |
| 1728510000 | 40.85 | 0.13 | 0.32 | 40.58 | 41.05 | 40.58 | 2425918 |
| 1728423600 | 40.72 | -0.02 | -0.05 | 40.64 | 40.94 | 40.47 | 2736702 |
| 1728337200 | 40.74 | -0.29 | -0.71 | 41 | 41.11 | 40.52 | 3022468 |
| 1728078000 | 41.03 | 0.87 | 2.17 | 40.45 | 41.07 | 40.45 | 5399045 |
| 1727991600 | 40.16 | 0.1 | 0.25 | 39.95 | 40.21 | 39.57 | 4674258 |
| 1727905200 | 40.06 | 0.21 | 0.53 | 39.67 | 40.22 | 39.56 | 4654520 |
| 1727818800 | 39.85 | -0.12 | -0.30 | 39.87 | 39.94 | 39.46 | 6121154 |
| 1727732400 | 39.97 | 0.04 | 0.10 | 39.69 | 40.05 | 39.56 | 3076187 |
| 1727473200 | 39.93 | 0.01 | 0.03 | 39.96 | 40.27 | 39.9 | 4134385 |
| 1727386800 | 39.92 | 0.63 | 1.60 | 39.29 | 40.24 | 39.29 | 7385911 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
