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 | 0.64 | 1.44176616355 | 44.39 | 45.03 | 43.56 | 306121 | 44.33655684 | SP |
| 4 | 1.03 | 2.34090909091 | 44 | 45.0367 | 42.38 | 467032 | 43.93499631 | SP |
| 12 | 1.98 | 4.59930313589 | 43.05 | 45.0367 | 41.02 | 339027 | 43.14623436 | SP |
| 26 | 7.87 | 21.17868676 | 37.16 | 45.0367 | 35.29 | 268456 | 41.51701799 | SP |
| 52 | 10.54 | 30.5595824877 | 34.49 | 45.0367 | 32.44 | 299847 | 38.40002903 | SP |
| 156 | -133.34 | -74.7547233279 | 178.37 | 190.41 | 28.86 | 200876 | 65.19826409 | SP |
| 260 | -89.65 | -66.5651915652 | 134.68 | 223.1 | 28.86 | 159828 | 90.03192303 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 45.03 | 0.43 | 0.96 | 44.83 | 45.03 | 44.72 | 236621 |
| 1739575800 | 44.6 | 0.19 | 0.43 | 44.45 | 44.65 | 44.19 | 314174 |
| 1739489400 | 44.41 | 0.33 | 0.75 | 44.22 | 44.42 | 43.94 | 379333 |
| 1739403000 | 44.08 | -0.12 | -0.27 | 43.63 | 44.1556 | 43.56 | 319761 |
| 1739316600 | 44.2 | -0.45 | -1.01 | 44.39 | 44.39 | 43.96 | 212930 |
| 1739230200 | 44.65 | 0.19 | 0.43 | 44.79 | 44.79 | 44.44 | 212807 |
| 1738971000 | 44.46 | -0.04 | -0.09 | 44.82 | 45.0367 | 44.4 | 377859 |
| 1738884600 | 44.5 | 0.36 | 0.82 | 44.5 | 44.59 | 44.14 | 655042 |
| 1738798200 | 44.14 | 0.44 | 1.01 | 43.88 | 44.1998 | 43.62 | 288135 |
| 1738711800 | 43.7 | 0.36 | 0.83 | 43.65 | 43.77 | 43.48 | 2140907 |
| 1738625400 | 43.34 | -0.36 | -0.82 | 42.6 | 43.56 | 42.57 | 936251 |
| 1738366200 | 43.7 | -0.65 | -1.47 | 44.36 | 44.38 | 43.6417 | 358354 |
| 1738279800 | 44.35 | 0.79 | 1.81 | 43.95 | 44.4478 | 43.95 | 346535 |
| 1738193400 | 43.56 | 0.06 | 0.14 | 43.49 | 43.78 | 43.3244 | 285719 |
| 1738107000 | 43.5 | 0.76 | 1.78 | 42.95 | 43.6097 | 42.62 | 321224 |
| 1738020600 | 42.74 | -1.61 | -3.63 | 42.9 | 43.12 | 42.38 | 268990 |
| 1737761400 | 44.35 | 0.04 | 0.09 | 44.55 | 44.61 | 44.26 | 108886 |
| 1737675000 | 44.31 | 0 | 0.00 | 44.31 | 44.31 | 44.31 | 0 |
| 1737588600 | 44.31 | 0.11 | 0.25 | 44.61 | 44.61 | 44.277 | 501184 |
| 1737502200 | 44.2 | 0.71 | 1.63 | 44 | 44.21 | 43.77 | 281356 |
| 1737156600 | 43.49 | 0.35 | 0.81 | 43.48 | 43.6601 | 43.3301 | 218164 |
| 1737070200 | 43.14 | 0.42 | 0.98 | 42.92 | 43.28 | 42.81 | 225639 |
| 1736983800 | 42.72 | 0.6 | 1.42 | 42.93 | 42.995 | 42.67 | 209173 |
| 1736897400 | 42.12 | 0.57 | 1.37 | 41.9 | 42.23 | 41.72 | 378596 |
| 1736811000 | 41.55 | -0.09 | -0.22 | 41.15 | 41.55 | 41.04 | 499522 |
| 1736551800 | 41.64 | -0.29 | -0.69 | 41.73 | 41.93 | 41.46 | 348029 |
| 1736379000 | 41.93 | 0.18 | 0.43 | 41.66 | 42.02 | 41.33 | 510625 |
| 1736292600 | 41.75 | -0.49 | -1.16 | 42.32 | 42.37 | 41.54 | 219623 |
| 1736206200 | 42.24 | 0.2 | 0.48 | 42.45 | 42.5036 | 42.135 | 552695 |
| 1735947000 | 42.04 | 0.67 | 1.62 | 41.6 | 42.1 | 41.47 | 325901 |
| 1735860600 | 41.37 | 0.11 | 0.27 | 41.61 | 41.77 | 41.02 | 576611 |
| 1735687800 | 41.26 | -0.25 | -0.60 | 41.61 | 41.68 | 41.19 | 206660 |
| 1735601400 | 41.51 | -0.46 | -1.10 | 41.44 | 41.81 | 41.04 | 364856 |
| 1735342200 | 41.97 | -0.62 | -1.46 | 42.3 | 42.31 | 41.67 | 145273 |
| 1735255800 | 42.59 | -0.01 | -0.02 | 42.49 | 42.68 | 42.32 | 189475 |
| 1735077840 | 42.6 | 0.47 | 1.12 | 42.24 | 42.635 | 42.23 | 110208 |
| 1734996600 | 42.13 | 0.03 | 0.07 | 42 | 42.2 | 41.54 | 196255 |
| 1734737400 | 42.1 | 0.75 | 1.81 | 41.15 | 42.51 | 41.15 | 292746 |
| 1734651000 | 41.35 | 0.03 | 0.07 | 41.85 | 42.035 | 41.35 | 316973 |
| 1734564600 | 41.32 | -1.71 | -3.97 | 43.17 | 43.19 | 41.215 | 274412 |
| 1734478200 | 43.03 | -0.4 | -0.92 | 43.2 | 43.21 | 42.87 | 200530 |
| 1734391800 | 43.43 | 0.2 | 0.46 | 43.29 | 43.5001 | 43.1901 | 78338 |
| 1734132600 | 43.23 | 0.03 | 0.07 | 43.43 | 43.46 | 42.96 | 119645 |
| 1734046200 | 43.2 | -0.27 | -0.62 | 43.33 | 43.46 | 43.18 | 108096 |
| 1733959800 | 43.47 | 0.59 | 1.38 | 43.27 | 43.55 | 43.1 | 137228 |
| 1733873400 | 42.88 | -0.48 | -1.11 | 43.29 | 43.43 | 42.79 | 515662 |
| 1733787000 | 43.36 | -0.71 | -1.61 | 44.29 | 44.29 | 43.22 | 262667 |
| 1733527800 | 44.07 | 0.33 | 0.75 | 43.93 | 44.1212 | 43.93 | 342344 |
| 1733441400 | 43.74 | -0.23 | -0.52 | 43.91 | 44.0298 | 43.71 | 427220 |
| 1733355000 | 43.97 | 0.53 | 1.22 | 43.74 | 43.97 | 43.67 | 307591 |
| 1733268600 | 43.44 | 0.19 | 0.44 | 43.25 | 43.485 | 43.175 | 167335 |
| 1733182200 | 43.25 | 0.14 | 0.32 | 43.24 | 43.4375 | 43.18 | 188790 |
| 1732917840 | 43.11 | 0.35 | 0.82 | 42.95 | 43.18 | 42.95 | 67272 |
| 1732750200 | 42.76 | -0.37 | -0.86 | 43.13 | 43.13 | 42.55 | 163503 |
| 1732663800 | 43.13 | 0.13 | 0.30 | 43.05 | 43.18 | 42.97 | 142052 |
| 1732577400 | 43 | 0.12 | 0.28 | 43.35 | 43.43 | 42.9 | 162639 |
| 1732318200 | 42.88 | 0.29 | 0.68 | 42.66 | 42.935 | 42.61 | 206472 |
| 1732231800 | 42.59 | 0.7 | 1.67 | 42.28 | 42.67 | 41.96 | 326718 |
| 1732145400 | 41.89 | 0.01 | 0.02 | 41.86 | 41.93 | 41.42 | 632397 |
| 1732059000 | 41.88 | 0.38 | 0.92 | 41.16 | 41.88 | 41.16 | 118390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
