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 | -0.01 | -0.0221631205674 | 45.12 | 46.2 | 45.0111 | 972356 | 45.63175771 | SP |
| 4 | 0.95 | 2.15126811594 | 44.16 | 46.2 | 44.035 | 1136846 | 44.96320314 | SP |
| 12 | 5.1 | 12.7468132967 | 40.01 | 46.2 | 39.82 | 1099583 | 43.21112643 | SP |
| 26 | 5.81 | 14.7837150127 | 39.3 | 46.2 | 38.04 | 1035544 | 41.55959616 | SP |
| 52 | 8.59 | 23.5213581599 | 36.52 | 46.2 | 32.88 | 1137739 | 39.19931788 | SP |
| 156 | 6.5 | 16.835016835 | 38.61 | 46.2 | 32.88 | 1639055 | 40.31137145 | SP |
| 260 | 7.2 | 18.9923503034 | 37.91 | 46.2 | 20.79 | 1511118 | 37.99919972 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 45.74 | 0.1 | 0.22 | 46.05 | 46.06 | 45.59 | 983719 |
| 1726698600 | 45.64 | -0.01 | -0.02 | 45.7 | 46.2 | 45.58 | 1519032 |
| 1726612200 | 45.65 | -0.15 | -0.33 | 45.85 | 46.025 | 45.5201 | 864544 |
| 1726525800 | 45.8 | 0.39 | 0.86 | 45.64 | 45.87 | 45.545 | 659964 |
| 1726266600 | 45.41 | 0.48 | 1.07 | 45.12 | 45.41 | 45.11 | 1076099 |
| 1726180200 | 44.93 | 0.17 | 0.38 | 44.8 | 45 | 44.58 | 1255267 |
| 1726093800 | 44.76 | -0.13 | -0.29 | 44.7 | 44.805 | 44.035 | 1168569 |
| 1726007400 | 44.89 | 0.05 | 0.11 | 44.91 | 44.94 | 44.605 | 906219 |
| 1725921000 | 44.84 | 0.43 | 0.97 | 44.54 | 44.99 | 44.4199 | 1138620 |
| 1725661800 | 44.41 | -0.39 | -0.87 | 44.84 | 45 | 44.31 | 1682534 |
| 1725575400 | 44.8 | -0.16 | -0.36 | 45.245 | 45.3 | 44.645 | 1429672 |
| 1725489000 | 44.96 | -0.04 | -0.09 | 45.01 | 45.38 | 44.79 | 1297227 |
| 1725402600 | 45 | -0.09 | -0.20 | 44.92 | 45.19 | 44.81 | 1579079 |
| 1725057000 | 45.09 | 0.36 | 0.80 | 44.83 | 45.1 | 44.65 | 938885 |
| 1724970600 | 44.73 | 0.14 | 0.31 | 44.8 | 44.885 | 44.33 | 964037 |
| 1724884200 | 44.59 | 0.02 | 0.04 | 44.53 | 44.7899 | 44.41 | 1291685 |
| 1724797800 | 44.57 | -0.16 | -0.36 | 44.65 | 44.69 | 44.455 | 911231 |
| 1724711400 | 44.73 | 0.13 | 0.29 | 44.79 | 45 | 44.68 | 1607353 |
| 1724452200 | 44.6 | 0.61 | 1.39 | 44.16 | 44.6999 | 44.09 | 1134363 |
| 1724365800 | 43.99 | 0.08 | 0.18 | 43.97 | 44.05 | 43.81 | 983831 |
| 1724279400 | 43.91 | 0.16 | 0.37 | 43.88 | 43.9251 | 43.68 | 783653 |
| 1724193000 | 43.75 | -0.13 | -0.30 | 43.85 | 43.915 | 43.7 | 845058 |
| 1724106600 | 43.88 | 0.32 | 0.73 | 43.6 | 43.895 | 43.6 | 901360 |
| 1723847400 | 43.56 | 0.19 | 0.44 | 43.37 | 43.58 | 43.3135 | 1321167 |
| 1723761000 | 43.37 | 0.26 | 0.60 | 43.35 | 43.5 | 43.2328 | 954268 |
| 1723674600 | 43.11 | 0.13 | 0.30 | 43.07 | 43.28 | 43.01 | 962902 |
| 1723588200 | 42.98 | 0.44 | 1.03 | 42.74 | 43.02 | 42.57 | 861421 |
| 1723501800 | 42.54 | -0.27 | -0.63 | 42.94 | 42.94 | 42.415 | 1799261 |
| 1723242600 | 42.81 | 0.06 | 0.14 | 42.81 | 42.91 | 42.39 | 889945 |
| 1723156200 | 42.75 | 0.47 | 1.11 | 42.4 | 42.825 | 42.31 | 2453777 |
| 1723069800 | 42.28 | -0.16 | -0.38 | 42.77 | 43.11 | 42.27 | 2342273 |
| 1722983400 | 42.44 | 0.6 | 1.43 | 41.96 | 42.88 | 41.87 | 1554368 |
| 1722897000 | 41.84 | -1 | -2.33 | 42.27 | 42.41 | 41.785 | 2725692 |
| 1722637800 | 42.84 | -0.39 | -0.90 | 43.09 | 43.3248 | 42.36 | 1980923 |
| 1722551400 | 43.23 | 0.1 | 0.23 | 43.33 | 43.56 | 43.02 | 1116462 |
| 1722465000 | 43.13 | -0.14 | -0.32 | 43.23 | 43.46 | 43.03 | 1018198 |
| 1722378600 | 43.27 | 0.34 | 0.79 | 43.03 | 43.34 | 42.97 | 870514 |
| 1722292200 | 42.93 | -0.02 | -0.05 | 43 | 43.04 | 42.66 | 662379 |
| 1722033000 | 42.95 | 0.56 | 1.32 | 42.6 | 43.01 | 42.53 | 693025 |
| 1721946600 | 42.39 | 0.05 | 0.12 | 42.36 | 42.87 | 42.31 | 1012360 |
| 1721860200 | 42.34 | -0.1 | -0.24 | 42.52 | 42.79 | 42.3 | 1042546 |
| 1721773800 | 42.44 | -0.2 | -0.47 | 42.55 | 42.63 | 42.38 | 652545 |
| 1721687400 | 42.64 | 0.22 | 0.52 | 42.43 | 42.67 | 42.1201 | 719964 |
| 1721428200 | 42.42 | -0.09 | -0.21 | 42.56 | 42.67 | 42.245 | 860510 |
| 1721341800 | 42.51 | -0.34 | -0.79 | 42.66 | 43.24 | 42.47 | 1128068 |
| 1721255400 | 42.85 | 0.58 | 1.37 | 42.22 | 42.97 | 42.22 | 1602749 |
| 1721169000 | 42.27 | 0.64 | 1.54 | 41.75 | 42.3078 | 41.7 | 1019848 |
| 1721082600 | 41.63 | 0.1 | 0.24 | 41.63 | 41.8106 | 41.5 | 871425 |
| 1720823400 | 41.53 | 0.27 | 0.65 | 41.44 | 41.73 | 41.32 | 782534 |
| 1720737000 | 41.26 | 0.66 | 1.63 | 40.84 | 41.3599 | 40.84 | 1187241 |
| 1720650600 | 40.6 | 0.37 | 0.92 | 40.35 | 40.62 | 40.235 | 774420 |
| 1720564200 | 40.23 | 0.12 | 0.30 | 40.04 | 40.42 | 39.93 | 874509 |
| 1720477800 | 40.11 | 0.16 | 0.40 | 40.04 | 40.19 | 39.93 | 642593 |
| 1720218600 | 39.95 | -0.1 | -0.25 | 40.05 | 40.08 | 39.82 | 922267 |
| 1720040640 | 40.05 | -0.1 | -0.25 | 40.18 | 40.38 | 40.03 | 520904 |
| 1719959400 | 40.15 | 0.14 | 0.35 | 39.98 | 40.15 | 39.915 | 780100 |
| 1719873000 | 40.01 | 0.12 | 0.30 | 40.3 | 40.48 | 39.935 | 851681 |
| 1719613800 | 39.89 | 0 | 0.00 | 39.89 | 39.89 | 39.89 | 0 |
| 1719527400 | 39.89 | -0.06 | -0.15 | 39.82 | 39.9195 | 39.66 | 605222 |
| 1719441000 | 39.95 | -0.16 | -0.40 | 39.93 | 39.9901 | 39.78 | 592853 |
| 1719354600 | 40.11 | -0.48 | -1.18 | 40.56 | 40.56 | 40.013 | 962070 |
| 1719268200 | 40.59 | 0.52 | 1.30 | 40.16 | 40.735 | 40.09 | 943751 |
| 1719009000 | 40.07 | -0.49 | -1.21 | 40.15 | 40.15 | 39.92 | 737132 |
| 1718922600 | 40.56 | 0.13 | 0.32 | 40.36 | 40.615 | 40.26 | 788274 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
