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 | 0.6 | 1.3230429989 | 45.35 | 45.95 | 45.2749 | 260542 | 45.58253192 | SP |
| 4 | 1.98 | 4.50307027519 | 43.97 | 46.83 | 43.6248 | 195016 | 45.20707189 | SP |
| 12 | 3.2 | 7.48538011696 | 42.75 | 46.83 | 41.8959 | 118499 | 44.83990597 | SP |
| 26 | 3.61 | 8.52621634388 | 42.34 | 46.83 | 39.85 | 91138 | 44.17107554 | SP |
| 52 | 5.63 | 13.9632936508 | 40.32 | 46.83 | 39.61 | 65320 | 43.55647072 | SP |
| 156 | 5.63 | 13.9632936508 | 40.32 | 46.83 | 39.61 | 65320 | 43.55647072 | SP |
| 260 | 5.63 | 13.9632936508 | 40.32 | 46.83 | 39.61 | 65320 | 43.55647072 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 45.95 | 0.29 | 0.64 | 46.06 | 46.06 | 45.72 | 122160 |
| 1732750200 | 45.66 | -0.18 | -0.39 | 45.86 | 45.86 | 45.55 | 134028 |
| 1732663800 | 45.84 | 0.27 | 0.59 | 45.69 | 45.86 | 45.6144 | 153836 |
| 1732577400 | 45.57 | 0.13 | 0.29 | 45.93 | 45.93 | 45.41 | 442472 |
| 1732318200 | 45.44 | 0.18 | 0.40 | 45.35 | 45.48 | 45.2749 | 311830 |
| 1732231800 | 45.26 | 0.31 | 0.69 | 45.12 | 45.3 | 44.8101 | 279845 |
| 1732145400 | 44.9488 | -0 | -0.00 | 45.01 | 45.01 | 44.5201 | 145605 |
| 1732059000 | 44.95 | 0.17 | 0.38 | 44.65 | 45 | 44.47 | 165682 |
| 1731972600 | 44.78 | 0.18 | 0.40 | 44.52 | 44.83 | 44.52 | 129256 |
| 1731713400 | 44.6 | -0.6 | -1.33 | 44.97 | 44.97 | 44.46 | 139821 |
| 1731627000 | 45.2 | -0.27 | -0.59 | 45.54 | 45.54 | 45.13 | 171620 |
| 1731540600 | 45.47 | -0.01 | -0.02 | 45.53 | 45.6 | 45.3 | 133103 |
| 1731454200 | 45.48 | -0.11 | -0.24 | 45.62 | 45.745 | 45.2691 | 331666 |
| 1731367800 | 45.59 | 0.04 | 0.09 | 45.79 | 45.79 | 45.43 | 135308 |
| 1731108600 | 45.55 | 0.22 | 0.49 | 45.43 | 45.91 | 45.3795 | 117353 |
| 1731022200 | 45.33 | 0.33 | 0.73 | 45.17 | 45.38 | 45.072 | 191727 |
| 1730935800 | 45 | 0.6 | 1.35 | 46.83 | 46.83 | 44.8406 | 448311 |
| 1730849400 | 44.4 | 0.7 | 1.60 | 43.87 | 44.4 | 43.87 | 85301 |
| 1730763000 | 43.7 | -0.22 | -0.50 | 43.8 | 43.98 | 43.6248 | 97362 |
| 1730500200 | 43.92 | -0.23 | -0.52 | 43.97 | 44.22 | 43.87 | 91171 |
| 1730413800 | 44.15 | -0.79 | -1.76 | 44.64 | 44.66 | 44.11 | 125358 |
| 1730327400 | 44.94 | -0.16 | -0.35 | 45.12 | 45.23 | 44.91 | 127282 |
| 1730241000 | 45.1 | 0.08 | 0.18 | 44.92 | 45.29 | 44.77 | 113383 |
| 1730154600 | 45.02 | 0.12 | 0.27 | 45.17 | 45.28 | 45.0001 | 71620 |
| 1729895400 | 44.9 | -0.01 | -0.02 | 45.13 | 45.28 | 44.8015 | 107968 |
| 1729809000 | 44.91 | 0.11 | 0.25 | 45 | 45 | 44.6301 | 75014 |
| 1729722600 | 44.8 | -0.43 | -0.95 | 45.18 | 45.18 | 44.51 | 101977 |
| 1729636200 | 45.23 | -0.03 | -0.07 | 45.1 | 45.3 | 45 | 151642 |
| 1729549800 | 45.26 | -0.06 | -0.13 | 45.3 | 45.5262 | 45.01 | 126211 |
| 1729290600 | 45.32 | 0.17 | 0.38 | 45.35 | 45.6345 | 45.13 | 75924 |
| 1729204200 | 45.15 | 0.04 | 0.09 | 45.45 | 45.45 | 45.11 | 70292 |
| 1729117800 | 45.11 | 0.17 | 0.38 | 44.91 | 45.17 | 44.8615 | 65823 |
| 1729031400 | 44.94 | -0.35 | -0.77 | 45.38 | 45.585 | 44.88 | 71870 |
| 1728945000 | 45.29 | 0.35 | 0.78 | 44.94 | 45.35 | 44.94 | 54463 |
| 1728685800 | 44.94 | 0.27 | 0.60 | 44.67 | 44.99 | 44.625 | 60412 |
| 1728599400 | 44.67 | -0.07 | -0.16 | 44.75 | 44.7612 | 44.52 | 56326 |
| 1728513000 | 44.74 | 0.3 | 0.68 | 44.54 | 44.75 | 44.4 | 86783 |
| 1728426600 | 44.44 | 0.43 | 0.98 | 44.27 | 44.5999 | 44.1301 | 52651 |
| 1728340200 | 44.01 | -0.34 | -0.77 | 44.34 | 44.34 | 43.96 | 70730 |
| 1728081000 | 44.35 | 0.36 | 0.82 | 44.2 | 44.39 | 44.04 | 44159 |
| 1727994600 | 43.99 | -0.08 | -0.18 | 44.08 | 44.1193 | 43.8 | 55899 |
| 1727908200 | 44.07 | 0.03 | 0.07 | 43.99 | 44.139 | 43.8194 | 41856 |
| 1727821800 | 44.04 | -0.78 | -1.74 | 44.365 | 44.44 | 43.81 | 71488 |
| 1727735400 | 44.82 | 0.23 | 0.52 | 44.57 | 44.82 | 44.33 | 83367 |
| 1727476200 | 44.59 | -0.04 | -0.09 | 44.75 | 44.769 | 44.525 | 41025 |
| 1727389800 | 44.63 | 0.18 | 0.40 | 44.85 | 44.85 | 44.4799 | 73058 |
| 1727303400 | 44.45 | -0.11 | -0.25 | 44.58 | 44.6 | 44.32 | 63200 |
| 1727217000 | 44.56 | 0.11 | 0.25 | 44.45 | 44.56 | 44.2804 | 50759 |
| 1727130600 | 44.45 | 0.13 | 0.29 | 44.47 | 44.48 | 44.32 | 66989 |
| 1726871400 | 44.32 | -0.09 | -0.20 | 44.44 | 44.44 | 44.1 | 48566 |
| 1726785000 | 44.41 | 0.74 | 1.69 | 44.26 | 44.5 | 44.15 | 357742 |
| 1726698600 | 43.67 | -0.06 | -0.14 | 43.73 | 44.2096 | 43.6063 | 80213 |
| 1726612200 | 43.73 | 0.01 | 0.02 | 43.94 | 43.97 | 43.5948 | 67085 |
| 1726525800 | 43.72 | 0.11 | 0.25 | 43.7 | 43.73 | 43.505 | 108741 |
| 1726266600 | 43.61 | 0.2 | 0.46 | 43.41 | 43.73 | 43.41 | 39823 |
| 1726180200 | 43.41 | 0.28 | 0.65 | 43.24 | 43.475 | 43.02 | 65912 |
| 1726093800 | 43.13 | 0.49 | 1.15 | 42.72 | 43.15 | 41.9815 | 79108 |
| 1726007400 | 42.64 | 0.19 | 0.45 | 42.59 | 42.66 | 42.21 | 49802 |
| 1725921000 | 42.45 | 0.49 | 1.17 | 42.32 | 42.47 | 42.17 | 45281 |
| 1725661800 | 41.96 | -0.66 | -1.54 | 42.75 | 42.75 | 41.8959 | 86314 |
| 1725575400 | 42.615 | -0.16 | -0.36 | 42.82 | 42.94 | 42.4448 | 72992 |
| 1725489000 | 42.77 | -0.04 | -0.09 | 42.79 | 43.01 | 42.6301 | 54534 |
| 1725402600 | 42.81 | -1.51 | -3.41 | 43.49 | 43.49 | 42.61 | 81507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
