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 | 2.405 | 5.35634743875 | 44.9 | 47.305 | 44.41 | 47980 | 45.30104288 | SP |
| 4 | 7.515 | 18.8866549384 | 39.79 | 47.305 | 39 | 49653 | 42.98640603 | SP |
| 12 | 7.055 | 17.5279503106 | 40.25 | 47.305 | 39 | 35362 | 41.72093975 | SP |
| 26 | 8.665 | 22.4249482402 | 38.64 | 47.305 | 37.5701 | 35021 | 41.01215757 | SP |
| 52 | 11.085 | 30.6046383214 | 36.22 | 47.305 | 34.1801 | 37870 | 39.53937802 | SP |
| 156 | 20.625 | 77.3050974513 | 26.68 | 47.305 | 23.2701 | 52930 | 32.88594441 | SP |
| 260 | 43.205 | 1053.7804878 | 4.1 | 47.305 | 0.7201 | 144827 | 14.38011521 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 47.305 | 1.16 | 2.50 | 46 | 47.48 | 46 | 37338 |
| 1732750200 | 46.15 | 0.9 | 1.99 | 45.34 | 46.15 | 45.34 | 24979 |
| 1732663800 | 45.25 | 0.5 | 1.12 | 44.68 | 45.25 | 44.68 | 34138 |
| 1732577400 | 44.75 | -0.7 | -1.54 | 45.6 | 45.6 | 44.41 | 55503 |
| 1732318200 | 45.45 | 0.6 | 1.34 | 44.9 | 45.45 | 44.8199 | 76605 |
| 1732231800 | 44.85 | 0.99 | 2.26 | 44.05 | 44.85 | 43.86 | 41918 |
| 1732145400 | 43.86 | -0.09 | -0.20 | 43.94 | 43.94 | 43.33 | 25078 |
| 1732059000 | 43.95 | 0.21 | 0.48 | 43.51 | 43.95 | 43.51 | 33937 |
| 1731972600 | 43.74 | 0.87 | 2.03 | 42.96 | 43.74 | 42.89 | 100549 |
| 1731713400 | 42.87 | 0.49 | 1.16 | 42.383 | 43.04 | 42.383 | 61559 |
| 1731627000 | 42.38 | 0.38 | 0.90 | 42.2 | 42.38 | 41.8 | 72264 |
| 1731540600 | 42 | 0.12 | 0.29 | 42 | 42.35 | 41.65 | 36692 |
| 1731454200 | 41.88 | -0.22 | -0.52 | 42.2 | 42.38 | 41.62 | 64775 |
| 1731367800 | 42.1 | 0.21 | 0.50 | 42.06 | 42.33 | 41.89 | 90383 |
| 1731108600 | 41.89 | -0.17 | -0.41 | 42.14 | 42.23 | 41.825 | 36636 |
| 1731022200 | 42.0622 | 0.15 | 0.36 | 41.8631 | 42.2499 | 41.68 | 31800 |
| 1730935800 | 41.91 | 1.65 | 4.10 | 41.13 | 41.95 | 41.12 | 66468 |
| 1730849400 | 40.26 | 0.64 | 1.62 | 39.94 | 40.77 | 39.94 | 30273 |
| 1730763000 | 39.62 | 0.24 | 0.61 | 39.55 | 39.9434 | 39.2235 | 24063 |
| 1730500200 | 39.38 | -0.17 | -0.43 | 39.79 | 39.92 | 39.38 | 29677 |
| 1730413800 | 39.55 | -0.42 | -1.05 | 39.9 | 39.9 | 39.4829 | 41832 |
| 1730327400 | 39.97 | 0.12 | 0.30 | 40.03 | 40.1433 | 39.7 | 34468 |
| 1730241000 | 39.85 | -0.11 | -0.28 | 40 | 40 | 39.4994 | 43482 |
| 1730154600 | 39.96 | -0.49 | -1.21 | 40.12 | 40.2978 | 39.86 | 28691 |
| 1729895400 | 40.45 | 0.05 | 0.12 | 40.45 | 40.58 | 40.07 | 27943 |
| 1729809000 | 40.4 | 0.3 | 0.75 | 40.4 | 40.4 | 40.0101 | 13491 |
| 1729722600 | 40.1 | -0.09 | -0.22 | 40.19 | 40.35 | 39.8411 | 18670 |
| 1729636200 | 40.19 | 0.11 | 0.27 | 40.28 | 40.31 | 39.9809 | 19145 |
| 1729549800 | 40.08 | -0.92 | -2.24 | 40.59 | 40.8129 | 40.0353 | 29689 |
| 1729290600 | 41 | 0.24 | 0.59 | 40.84 | 41 | 40.5 | 23751 |
| 1729204200 | 40.76 | -0.32 | -0.77 | 41.24 | 41.2609 | 40.7513 | 24932 |
| 1729117800 | 41.0775 | 0.01 | 0.02 | 41.17 | 41.3169 | 40.9862 | 20136 |
| 1729031400 | 41.07 | -0.7 | -1.68 | 41.29 | 41.29 | 40.889 | 32929 |
| 1728945000 | 41.77 | 0.27 | 0.65 | 41.59 | 41.77 | 41.35 | 39723 |
| 1728685800 | 41.5 | 0.05 | 0.12 | 41.43 | 41.55 | 41.4113 | 24088 |
| 1728599400 | 41.45 | 0.16 | 0.39 | 41.29 | 41.54 | 41 | 24352 |
| 1728513000 | 41.29 | 0.49 | 1.20 | 40.71 | 41.29 | 40.463 | 17907 |
| 1728426600 | 40.8 | -0.81 | -1.95 | 41.51 | 41.51 | 40.765 | 25259 |
| 1728340200 | 41.61 | 0.11 | 0.27 | 41.51 | 41.8599 | 41.35 | 36524 |
| 1728081000 | 41.5 | 0.29 | 0.70 | 41.5 | 41.71 | 41.3101 | 26172 |
| 1727994600 | 41.21 | 0.47 | 1.14 | 40.74 | 41.46 | 40.7 | 38610 |
| 1727908200 | 40.7442 | -0.06 | -0.14 | 40.905 | 41.068 | 40.49 | 30679 |
| 1727821800 | 40.8 | 0.21 | 0.52 | 40.51 | 40.85 | 40.26 | 22644 |
| 1727735400 | 40.5899 | 0.38 | 0.94 | 40.23 | 40.5899 | 40.0007 | 28266 |
| 1727476200 | 40.21 | -0.01 | -0.02 | 40.26 | 40.3477 | 39.9385 | 119778 |
| 1727389800 | 40.22 | -0.86 | -2.09 | 41.02 | 41.02 | 39.9 | 39113 |
| 1727303400 | 41.08 | -0.18 | -0.44 | 41.27 | 41.3761 | 40.73 | 11826 |
| 1727217000 | 41.26 | 0.15 | 0.36 | 41.26 | 41.415 | 40.9884 | 24051 |
| 1727130600 | 41.11 | 0.58 | 1.43 | 40.65 | 41.32 | 40.65 | 19312 |
| 1726871400 | 40.53 | -0.43 | -1.04 | 40.65 | 40.7499 | 40.48 | 14083 |
| 1726785000 | 40.9576 | -0.17 | -0.40 | 41.46 | 41.66 | 40.94 | 36366 |
| 1726698600 | 41.1231 | -0.24 | -0.57 | 41.38 | 41.62 | 40.9639 | 21692 |
| 1726612200 | 41.36 | -0.02 | -0.05 | 41.49 | 41.7166 | 41.17 | 28192 |
| 1726525800 | 41.38 | 0.38 | 0.93 | 41.01 | 41.38 | 40.9701 | 32790 |
| 1726266600 | 41 | 0.58 | 1.43 | 40.6 | 41 | 40.6 | 22310 |
| 1726180200 | 40.42 | 0.45 | 1.13 | 40.26 | 40.61 | 40.15 | 13933 |
| 1726093800 | 39.97 | -0.05 | -0.13 | 39.87 | 40.16 | 39.51 | 15744 |
| 1726007400 | 40.0234 | 0.25 | 0.62 | 39.7 | 40.08 | 39.47 | 16644 |
| 1725921000 | 39.7749 | -0.04 | -0.10 | 40 | 40.03 | 39.76 | 17547 |
| 1725661800 | 39.815 | -0.48 | -1.18 | 40.25 | 40.4923 | 39.7185 | 15926 |
| 1725575400 | 40.29 | 0.23 | 0.57 | 40.375 | 40.66 | 40.2701 | 18750 |
| 1725489000 | 40.06 | -0.59 | -1.45 | 40.41 | 40.808 | 40.06 | 14402 |
| 1725402600 | 40.65 | -0.42 | -1.02 | 40.31 | 40.65 | 39.79 | 29872 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
