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 | 1.78 | 3.78965296998 | 46.97 | 48.75 | 46.47 | 22782 | 47.05247002 | CS |
| 4 | 2.73 | 5.93220338983 | 46.02 | 48.75 | 45.87 | 18350 | 46.81915306 | CS |
| 12 | 5.34 | 12.3013130615 | 43.41 | 48.75 | 43.41 | 27375 | 45.45282701 | CS |
| 26 | 7.14 | 17.1593366979 | 41.61 | 48.75 | 41.33 | 25609 | 44.28706234 | CS |
| 52 | 12.16 | 33.2331238043 | 36.59 | 48.75 | 34.4 | 29810 | 41.12688545 | CS |
| 156 | 3.84 | 8.55043420174 | 44.91 | 48.75 | 33.01 | 26627 | 39.26610211 | CS |
| 260 | 15.65 | 47.2809667674 | 33.1 | 48.75 | 19.4 | 24666 | 36.85569622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730935800 | 48.44 | 1.31 | 2.78 | 47.84 | 48.455963 | 47.825 | 16338 |
| 1730849400 | 47.13 | 0.33 | 0.71 | 46.51 | 47.21 | 46.51 | 21090 |
| 1730763000 | 46.8 | -0.1 | -0.21 | 46.65 | 47.1828 | 46.47 | 32331 |
| 1730500200 | 46.9 | 0.35 | 0.75 | 46.6 | 46.9999 | 46.5201 | 18885 |
| 1730413800 | 46.55 | -0.65 | -1.38 | 46.97 | 46.9799 | 46.53 | 25608 |
| 1730327400 | 47.2 | 0.54 | 1.16 | 46.44 | 47.38 | 46.44 | 29228 |
| 1730241000 | 46.66 | -0.33 | -0.70 | 46.77 | 46.9 | 46.51 | 26726 |
| 1730154600 | 46.9874 | 0.35 | 0.74 | 46.74 | 47.1796 | 46.6069 | 21251 |
| 1729895400 | 46.64 | 0.18 | 0.39 | 46.69 | 47 | 46.595 | 11007 |
| 1729809000 | 46.46 | -0.23 | -0.49 | 46.68 | 46.79 | 46.45 | 13524 |
| 1729722600 | 46.69 | 0.25 | 0.54 | 46.36 | 46.69 | 46.2 | 19953 |
| 1729636200 | 46.44 | -0.22 | -0.46 | 46.53 | 46.66 | 46.44 | 8955 |
| 1729549800 | 46.655 | -0.25 | -0.52 | 46.8 | 46.8 | 46.31 | 6647 |
| 1729290600 | 46.9 | 0.08 | 0.17 | 46.68 | 47.05 | 46.5101 | 25524 |
| 1729204200 | 46.82 | -0.04 | -0.09 | 47.03 | 47.04 | 46.75 | 14541 |
| 1729117800 | 46.86 | 0.27 | 0.58 | 46.7 | 46.86 | 46.58 | 11577 |
| 1729031400 | 46.59 | 0.12 | 0.26 | 46.47 | 46.69 | 46.4401 | 17509 |
| 1728945000 | 46.47 | 0.03 | 0.06 | 46.59 | 46.6 | 46.42 | 23243 |
| 1728685800 | 46.44 | 0.35 | 0.76 | 46.06 | 46.4877 | 46.06 | 10075 |
| 1728599400 | 46.09 | 0.08 | 0.17 | 46.02 | 46.105 | 45.87 | 13366 |
| 1728513000 | 46.01 | 0.37 | 0.81 | 45.89 | 46.25 | 45.72 | 22848 |
| 1728426600 | 45.64 | 0.26 | 0.57 | 45.5 | 45.78 | 45.4619 | 24902 |
| 1728340200 | 45.38 | -0.43 | -0.93 | 45.81 | 45.8807 | 45.22 | 29553 |
| 1728081000 | 45.805 | 0.41 | 0.89 | 45.75 | 46 | 45.61 | 56093 |
| 1727994600 | 45.4 | -0.2 | -0.44 | 45.42 | 45.69 | 45.28 | 40135 |
| 1727908200 | 45.6 | -0.05 | -0.11 | 45.59 | 45.8899 | 45.5313 | 35653 |
| 1727821800 | 45.65 | -0.19 | -0.41 | 45.79 | 45.94 | 45.5401 | 58519 |
| 1727735400 | 45.84 | 0.04 | 0.09 | 45.93 | 45.9553 | 45.62 | 33865 |
| 1727476200 | 45.8 | 0 | 0.00 | 45.81 | 45.984 | 45.77 | 23727 |
| 1727389800 | 45.8 | 0.12 | 0.26 | 45.89 | 45.98 | 45.7001 | 53884 |
| 1727303400 | 45.68 | -0.18 | -0.39 | 45.99 | 45.99 | 45.68 | 16166 |
| 1727217000 | 45.86 | -0.04 | -0.09 | 46 | 46 | 45.81 | 14824 |
| 1727130600 | 45.8999 | 0.27 | 0.59 | 45.74 | 46.1183 | 45.74 | 69216 |
| 1726871400 | 45.63 | -0.25 | -0.54 | 45.95 | 45.95 | 45.4716 | 8448 |
| 1726785000 | 45.88 | 0.36 | 0.79 | 45.97 | 46.1971 | 45.66 | 30873 |
| 1726698600 | 45.52 | -0.34 | -0.74 | 45.65 | 45.8499 | 45.5001 | 25899 |
| 1726612200 | 45.86 | 0.18 | 0.39 | 45.78 | 46.0499 | 45.678 | 26098 |
| 1726525800 | 45.68 | 0.5 | 1.11 | 45.27 | 45.68 | 44.99 | 26012 |
| 1726266600 | 45.18 | 0.38 | 0.85 | 44.7 | 45.38 | 44.7 | 23519 |
| 1726180200 | 44.8 | 0.36 | 0.81 | 44.3 | 44.8 | 44.3 | 16962 |
| 1726093800 | 44.4399 | 0.2 | 0.45 | 44.24 | 44.4704 | 43.64 | 36862 |
| 1726007400 | 44.24 | 0 | 0.00 | 44.32 | 44.38 | 44.07 | 12069 |
| 1725921000 | 44.24 | 0.33 | 0.75 | 43.91 | 44.425 | 43.91 | 20300 |
| 1725661800 | 43.91 | -0.4 | -0.90 | 44.32 | 44.45 | 43.83 | 26644 |
| 1725575400 | 44.31 | -0.12 | -0.27 | 44.35 | 44.8125 | 44.111 | 25232 |
| 1725489000 | 44.43 | -0.09 | -0.20 | 44.54 | 44.89 | 44.28 | 36382 |
| 1725402600 | 44.52 | -0.11 | -0.25 | 44.79 | 44.9 | 44.45 | 46342 |
| 1725057000 | 44.63 | 0.23 | 0.52 | 44.4 | 44.63 | 44.2953 | 239913 |
| 1724970600 | 44.4 | 0.19 | 0.43 | 44.3 | 44.6 | 44.22 | 31445 |
| 1724884200 | 44.209 | -0.25 | -0.56 | 44.07 | 44.45 | 44.07 | 16149 |
| 1724797800 | 44.4564 | -0.01 | -0.02 | 44.49 | 44.5608 | 44.4467 | 7347 |
| 1724711400 | 44.465 | 0.11 | 0.25 | 44.49 | 44.56 | 44.32 | 9191 |
| 1724452200 | 44.354 | 0.18 | 0.42 | 44.23 | 44.725 | 44.23 | 10162 |
| 1724365800 | 44.17 | -0.26 | -0.59 | 44.49 | 44.49 | 44.17 | 6128 |
| 1724279400 | 44.43 | -0.01 | -0.02 | 44.33 | 44.5 | 44.18 | 8640 |
| 1724193000 | 44.44 | -0.09 | -0.20 | 44.5 | 44.6 | 44.29 | 6357 |
| 1724106600 | 44.53 | 0.57 | 1.30 | 43.96 | 44.53 | 43.96 | 11870 |
| 1723847400 | 43.96 | 0.22 | 0.50 | 43.63 | 43.96 | 43.5985 | 19526 |
| 1723761000 | 43.74 | 0.5 | 1.16 | 43.41 | 43.92 | 43.41 | 48150 |
| 1723674600 | 43.24 | 0.14 | 0.32 | 43.11 | 43.41 | 43.11 | 25440 |
| 1723588200 | 43.1 | 0.37 | 0.87 | 42.76 | 43.19 | 42.7301 | 49974 |
| 1723501800 | 42.73 | -0.02 | -0.05 | 42.62 | 42.85 | 42.62 | 22126 |
| 1723242600 | 42.75 | -0.31 | -0.72 | 43.01 | 43.01 | 42.64 | 29564 |
| 1723156200 | 43.0594 | 0.5 | 1.17 | 42.58 | 43.17 | 42.58 | 15328 |
| 1723069800 | 42.5613 | 0.15 | 0.36 | 42.67 | 43.09 | 42.5613 | 21033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
