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 | 0.35 | 0.819480215406 | 42.71 | 43.69 | 42.22 | 34810 | 42.96248722 | SP |
| 4 | -1.54 | -3.45291479821 | 44.6 | 44.87 | 42.22 | 43239 | 43.14467329 | SP |
| 12 | -3.47 | -7.45755426606 | 46.53 | 48.76 | 42.22 | 53436 | 45.13199349 | SP |
| 26 | 1.24 | 2.96508847441 | 41.82 | 48.76 | 40.28 | 45889 | 44.32381297 | SP |
| 52 | 1.11 | 2.64600715137 | 41.95 | 48.76 | 38.88 | 41518 | 43.12929478 | SP |
| 156 | -0.73 | -1.66704727107 | 43.79 | 48.76 | 34.6704 | 51017 | 42.27812668 | SP |
| 260 | -3.83 | -8.16805288974 | 46.89 | 56.32 | 30.3 | 62528 | 43.90185115 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 43.06 | -0.43 | -0.99 | 43.69 | 43.69 | 42.75 | 48042 |
| 1736811000 | 43.49 | 0.77 | 1.80 | 43.05 | 43.49 | 42.6349 | 18252 |
| 1736551800 | 42.72 | -0.1 | -0.23 | 42.6 | 42.79 | 42.38 | 37972 |
| 1736379000 | 42.82 | -0.03 | -0.07 | 42.71 | 42.88 | 42.22 | 33723 |
| 1736292600 | 42.85 | 0.25 | 0.59 | 42.91 | 43.11 | 42.71 | 14661 |
| 1736206200 | 42.6 | -0.42 | -0.98 | 43.07 | 43.07 | 42.6 | 18717 |
| 1735947000 | 43.02 | 0.38 | 0.89 | 42.84 | 43.065 | 42.76 | 12918 |
| 1735860600 | 42.64 | -0.35 | -0.81 | 42.69 | 43.22 | 42.51 | 29652 |
| 1735687800 | 42.99 | 0.28 | 0.66 | 42.85 | 43.11 | 42.68 | 90421 |
| 1735601400 | 42.71 | -0.78 | -1.79 | 43.11 | 43.11 | 42.45 | 60810 |
| 1735342200 | 43.49 | -0.55 | -1.25 | 43.77 | 44.02 | 43.35 | 13290 |
| 1735255800 | 44.04 | 0.63 | 1.45 | 43.31 | 44.05 | 43.24 | 15181 |
| 1735077840 | 43.41 | 0 | 0.00 | 43.42 | 43.4671 | 43.08 | 86594 |
| 1734996600 | 43.41 | -0.01 | -0.02 | 43.27 | 43.49 | 42.955 | 32661 |
| 1734737400 | 43.42 | 0.17 | 0.39 | 43.19 | 43.97 | 43.167 | 55650 |
| 1734651000 | 43.25 | -0.24 | -0.55 | 43.63 | 43.88 | 42.9653 | 100805 |
| 1734564600 | 43.49 | -1.17 | -2.62 | 44.6 | 44.87 | 43.19 | 61926 |
| 1734478200 | 44.66 | 0.32 | 0.72 | 44.36 | 44.85 | 44.32 | 78876 |
| 1734391800 | 44.34 | 0.29 | 0.66 | 44.09 | 44.82 | 44.034 | 22653 |
| 1734132600 | 44.05 | -0.49 | -1.10 | 44.44 | 44.44 | 43.95 | 9116 |
| 1734046200 | 44.54 | -0.74 | -1.63 | 45.15 | 45.35 | 44.51 | 53333 |
| 1733959800 | 45.28 | -0.04 | -0.09 | 45.48 | 45.49 | 44.905 | 14070 |
| 1733873400 | 45.32 | -0.45 | -0.98 | 45.73 | 45.73 | 45.19 | 32331 |
| 1733787000 | 45.77 | -0.35 | -0.76 | 46.13 | 46.25 | 45.72 | 235745 |
| 1733527800 | 46.12 | 0.53 | 1.16 | 45.85 | 46.15 | 45.815 | 22430 |
| 1733441400 | 45.59 | -0.43 | -0.93 | 45.89 | 45.89 | 45.4617 | 18353 |
| 1733355000 | 46.02 | 0.32 | 0.70 | 45.77 | 46.1 | 45.77 | 10999 |
| 1733268600 | 45.7 | -0.57 | -1.23 | 46.23 | 46.23 | 45.68 | 12244 |
| 1733182200 | 46.27 | 0.08 | 0.17 | 46.13 | 46.4 | 45.99 | 28166 |
| 1732917840 | 46.19 | -0.09 | -0.19 | 46.45 | 46.45 | 46.12 | 81181 |
| 1732750200 | 46.28 | 0.49 | 1.07 | 45.91 | 46.44 | 45.91 | 16298 |
| 1732663800 | 45.79 | -0.15 | -0.33 | 45.91 | 45.91 | 45.43 | 16019 |
| 1732577400 | 45.94 | -0.63 | -1.35 | 46 | 46.205 | 45.81 | 72222 |
| 1732318200 | 46.57 | 0.23 | 0.50 | 46.48 | 46.7 | 46.32 | 69728 |
| 1732231800 | 46.34 | 0.83 | 1.82 | 45.7 | 46.55 | 45.5433 | 9185 |
| 1732145400 | 45.51 | 0.27 | 0.60 | 45.29 | 45.54 | 45.15 | 64759 |
| 1732059000 | 45.24 | 0.47 | 1.05 | 44.43 | 45.29 | 44.3901 | 37263 |
| 1731972600 | 44.77 | -0.28 | -0.62 | 45.17 | 45.17 | 44.75 | 36390 |
| 1731713400 | 45.05 | -1.24 | -2.68 | 46.3 | 46.3 | 45.05 | 580854 |
| 1731627000 | 46.29 | -0.87 | -1.84 | 47.22 | 47.22 | 46.22 | 17192 |
| 1731540600 | 47.16 | -0.32 | -0.67 | 47.66 | 47.88 | 47.08 | 9606 |
| 1731454200 | 47.48 | -0.81 | -1.68 | 48.18 | 48.18 | 47.48 | 6993 |
| 1731367800 | 48.29 | 0.24 | 0.50 | 48.63 | 48.76 | 48.29 | 31523 |
| 1731108600 | 48.05 | 0.41 | 0.86 | 47.62 | 48.26 | 47.31 | 31270 |
| 1731022200 | 47.64 | 0.57 | 1.21 | 47.3 | 47.87 | 47.3 | 45541 |
| 1730935800 | 47.07 | 0.73 | 1.58 | 47.36 | 47.36 | 46.85 | 23498 |
| 1730849400 | 46.34 | 0.36 | 0.78 | 45.82 | 46.34 | 45.506602 | 236822 |
| 1730763000 | 45.98 | -0.18 | -0.39 | 46.03 | 46.3 | 45.8794 | 24551 |
| 1730500200 | 46.16 | 0.16 | 0.35 | 46.25 | 46.33 | 46.11 | 31919 |
| 1730413800 | 46 | -0.41 | -0.88 | 46.08 | 46.29 | 45.74 | 12159 |
| 1730327400 | 46.41 | -0.13 | -0.28 | 46.2 | 46.79 | 46.19 | 41890 |
| 1730241000 | 46.54 | 0.14 | 0.30 | 46.23 | 46.5797 | 46.23 | 83247 |
| 1730154600 | 46.4 | 0.73 | 1.60 | 46 | 46.6 | 46 | 26317 |
| 1729895400 | 45.67 | -0.25 | -0.54 | 46.01 | 46.2 | 45.67 | 8547 |
| 1729809000 | 45.92 | -0.31 | -0.67 | 46.34 | 46.375 | 45.82 | 45938 |
| 1729722600 | 46.23 | -0.47 | -1.01 | 46.53 | 46.7 | 45.9 | 47878 |
| 1729636200 | 46.7 | 0.05 | 0.11 | 46.43 | 46.7 | 46.4171 | 13433 |
| 1729549800 | 46.65 | -0.64 | -1.35 | 47.31 | 47.31 | 46.52 | 29740 |
| 1729290600 | 47.29 | 0.2 | 0.42 | 47.1 | 47.41 | 47.04 | 19743 |
| 1729204200 | 47.09 | -0.17 | -0.36 | 47.28 | 47.3 | 46.95 | 16865 |
| 1729117800 | 47.26 | 1.02 | 2.21 | 46.52 | 47.29 | 46.52 | 18711 |
| 1729031400 | 46.24 | 0.5 | 1.09 | 45.67 | 46.38 | 45.67 | 39696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
