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 | 0.065 | 0.142387732749 | 45.65 | 46.49 | 45.48 | 86588 | 45.94169395 | SP |
| 4 | 3.275 | 7.71677662582 | 42.44 | 46.49 | 42 | 75410 | 44.10658055 | SP |
| 12 | 0.985 | 2.20210149788 | 44.73 | 48.1528 | 41.49 | 121966 | 45.36277304 | SP |
| 26 | 0.945 | 2.11078847442 | 44.77 | 48.1528 | 41.4399 | 89123 | 44.96761068 | SP |
| 52 | 6.805 | 17.489077358 | 38.91 | 48.1528 | 38.91 | 115170 | 44.35170529 | SP |
| 156 | 12.885 | 39.2476393542 | 32.83 | 48.1528 | 32.1601 | 287437 | 39.40675793 | SP |
| 260 | 16.745 | 57.8011736279 | 28.97 | 48.1528 | 13.275 | 293052 | 33.32229929 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 45.62 | -0.65 | -1.40 | 46.2 | 46.2 | 45.61 | 42398 |
| 1737502200 | 46.27 | 0.11 | 0.24 | 46.3 | 46.49 | 46.09 | 80044 |
| 1737156600 | 46.16 | 0.37 | 0.81 | 45.83 | 46.2792 | 45.83 | 56214 |
| 1737070200 | 45.79 | 0.16 | 0.35 | 45.65 | 45.8007 | 45.5014 | 166597 |
| 1736983800 | 45.63 | 0.6 | 1.33 | 45.47 | 45.73 | 45.37 | 31033 |
| 1736897400 | 45.03 | 0.54 | 1.21 | 44.52 | 45.05 | 44.52 | 56348 |
| 1736811000 | 44.49 | 0.51 | 1.16 | 44.01 | 44.74 | 44.01 | 82656 |
| 1736551800 | 43.98 | -0.03 | -0.07 | 44.565 | 44.77 | 43.87 | 88464 |
| 1736379000 | 44.01 | 0.21 | 0.48 | 43.63 | 44.01 | 43.59 | 69529 |
| 1736292600 | 43.8 | 0.3 | 0.69 | 43.74 | 44.04 | 43.61 | 76559 |
| 1736206200 | 43.5 | -0.05 | -0.11 | 43.8 | 44.08 | 43.41 | 48964 |
| 1735947000 | 43.55 | 0.26 | 0.60 | 43.55 | 43.64 | 43.33 | 27841 |
| 1735860600 | 43.29 | 0.56 | 1.31 | 43.07 | 43.518 | 43.02 | 103598 |
| 1735687800 | 42.73 | 0.42 | 0.99 | 42.48 | 42.83 | 42.4185 | 35603 |
| 1735601400 | 42.31 | -0.05 | -0.12 | 42.31 | 42.5198 | 42 | 60592 |
| 1735342200 | 42.36 | -0.09 | -0.21 | 42.38 | 42.7161 | 42.19 | 183608 |
| 1735255800 | 42.45 | -0.05 | -0.12 | 42.44 | 42.54 | 42.25 | 62316 |
| 1735077840 | 42.5 | 0.28 | 0.66 | 42.32 | 42.51 | 42.07 | 63449 |
| 1734996600 | 42.22 | 0.31 | 0.74 | 41.86 | 42.27 | 41.59 | 84707 |
| 1734737400 | 41.91 | 0.39 | 0.94 | 41.52 | 42.1 | 41.5 | 179548 |
| 1734651000 | 41.52 | -0.29 | -0.69 | 42.18 | 42.28 | 41.49 | 128403 |
| 1734564600 | 41.81 | -1.37 | -3.17 | 43.14 | 43.14 | 41.81 | 77558 |
| 1734478200 | 43.18 | -0.6 | -1.37 | 43.21 | 43.21 | 42.91 | 113070 |
| 1734391800 | 43.78 | -0.76 | -1.71 | 44.46 | 44.46 | 43.7709 | 255290 |
| 1734132600 | 44.54 | -0.35 | -0.78 | 44.91 | 44.91 | 44.47 | 110139 |
| 1734046200 | 44.89 | -0.51 | -1.12 | 45.25 | 45.2789 | 44.89 | 115601 |
| 1733959800 | 45.4 | 0.32 | 0.71 | 45.25 | 45.48 | 45.1 | 69060 |
| 1733873400 | 45.08 | -0.34 | -0.75 | 45.5 | 45.56 | 45.08 | 48781 |
| 1733787000 | 45.42 | -0.02 | -0.04 | 45.81 | 46.04 | 45.38 | 107737 |
| 1733527800 | 45.44 | -0.8 | -1.73 | 46.25 | 46.25 | 45.39 | 53393 |
| 1733441400 | 46.24 | 0.08 | 0.17 | 46.33 | 46.44 | 46.055 | 58286 |
| 1733355000 | 46.16 | -0.8 | -1.70 | 47.01 | 47.01 | 45.96 | 57921 |
| 1733268600 | 46.96 | 0.17 | 0.36 | 47 | 47.16 | 46.74 | 35876 |
| 1733182200 | 46.79 | -0.48 | -1.02 | 47.21 | 47.26 | 46.45 | 35365 |
| 1732917840 | 47.27 | 0.23 | 0.49 | 47.13 | 47.3177 | 47.13 | 16778 |
| 1732750200 | 47.04 | -0.02 | -0.04 | 47.13 | 47.44 | 47.02 | 48845 |
| 1732663800 | 47.06 | -0.11 | -0.23 | 47.26 | 47.26 | 46.8914 | 43695 |
| 1732577400 | 47.17 | -0.84 | -1.75 | 47.99 | 48.04 | 47.15 | 182697 |
| 1732318200 | 48.01 | 0.2 | 0.42 | 47.9 | 48.1528 | 47.9 | 37790 |
| 1732231800 | 47.81 | 0.54 | 1.14 | 47.54 | 47.92 | 47.5305 | 31638 |
| 1732145400 | 47.27 | 0.36 | 0.77 | 46.95 | 47.27 | 46.8919 | 47698 |
| 1732059000 | 46.91 | 0.01 | 0.02 | 46.69 | 46.91 | 46.69 | 36005 |
| 1731972600 | 46.9 | 0.73 | 1.58 | 46.52 | 46.95 | 46.52 | 42760 |
| 1731713400 | 46.17 | -0.2 | -0.43 | 46.315 | 46.62 | 46.07 | 30899 |
| 1731627000 | 46.37 | 0.22 | 0.48 | 46.36 | 46.46 | 46.1 | 3000918 |
| 1731540600 | 46.15 | 0.06 | 0.13 | 46.3 | 46.31 | 45.8 | 33752 |
| 1731454200 | 46.09 | -0.41 | -0.88 | 46.52 | 46.62 | 45.98 | 43147 |
| 1731367800 | 46.5 | 0.01 | 0.02 | 46.35 | 46.61 | 46.32 | 39894 |
| 1731108600 | 46.49 | -0.03 | -0.06 | 46.4 | 46.53 | 46.19 | 10231 |
| 1731022200 | 46.52 | 0.11 | 0.24 | 46.43 | 46.59 | 46.24 | 20147 |
| 1730935800 | 46.41 | 1.3 | 2.88 | 45.72 | 46.62 | 45.72 | 36882 |
| 1730849400 | 45.11 | 0.38 | 0.85 | 44.92 | 45.17 | 44.84 | 27890 |
| 1730763000 | 44.73 | 0.53 | 1.20 | 44.46 | 44.89 | 44.46 | 13660 |
| 1730500200 | 44.2 | -0.26 | -0.58 | 44.89 | 45.0001 | 44.16 | 25795 |
| 1730413800 | 44.46 | -0.06 | -0.13 | 44.73 | 44.77 | 44.4225 | 54592 |
| 1730327400 | 44.52 | 0.17 | 0.37 | 44.46 | 44.72 | 44.46 | 19919 |
| 1730241000 | 44.355 | -0.45 | -0.99 | 44.75 | 44.77 | 44.2581 | 34038 |
| 1730154600 | 44.8 | -0.2 | -0.44 | 44.36 | 44.83 | 44.24 | 64165 |
| 1729895400 | 45 | -0.03 | -0.07 | 45.19 | 45.29 | 44.93 | 43239 |
| 1729809000 | 45.03 | -0.23 | -0.51 | 45.31 | 45.31 | 44.79 | 118573 |
| 1729722600 | 45.26 | -0.27 | -0.59 | 45.33 | 45.4899 | 44.985 | 160830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
