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 | 0.71 | 1.60997732426 | 44.1 | 44.95 | 43.9223 | 28838 | 44.61449609 | SP |
| 4 | -3.8 | -7.81732153878 | 48.61 | 48.62 | 43.2 | 27891 | 45.30707993 | SP |
| 12 | -5.86 | -11.5650286165 | 50.67 | 53.32 | 43.2 | 20618 | 48.47051792 | SP |
| 26 | -5.02 | -10.0742524584 | 49.83 | 55.498 | 43.2 | 17901 | 50.75590824 | SP |
| 52 | -1.19 | -2.58695652174 | 46 | 55.498 | 43.2 | 22715 | 49.16856023 | SP |
| 156 | 4.94 | 12.3902683722 | 39.87 | 55.498 | 30.06 | 14981 | 43.37437989 | SP |
| 260 | 23.49 | 110.178236398 | 21.32 | 55.498 | 20.1 | 13744 | 39.61406786 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 44.81 | 0.41 | 0.92 | 44.64 | 44.95 | 44.64 | 77713 |
| 1738625400 | 44.4 | -0.15 | -0.33 | 44.09 | 44.58 | 44 | 16403 |
| 1738366200 | 44.5467 | 0.09 | 0.20 | 44.78 | 44.87 | 44.36 | 16351 |
| 1738279800 | 44.46 | 0.42 | 0.95 | 44.32 | 44.5047 | 44.21 | 21279 |
| 1738193400 | 44.04 | 0.54 | 1.24 | 44.1 | 44.291 | 43.9223 | 12860 |
| 1738107000 | 43.5 | -0.32 | -0.73 | 43.35 | 43.5 | 43.2 | 22237 |
| 1738020600 | 43.82 | -0.88 | -1.96 | 44.2 | 44.2 | 43.56 | 50078 |
| 1737761400 | 44.6981 | -0.19 | -0.43 | 44.9 | 44.95 | 44.68 | 29171 |
| 1737675000 | 44.8896 | 0 | 0.00 | 44.8896 | 44.8896 | 44.8896 | 0 |
| 1737588600 | 44.8896 | -0.58 | -1.29 | 45.21 | 45.2184 | 44.802 | 33508 |
| 1737502200 | 45.4745 | -0.67 | -1.46 | 45.6 | 45.69 | 45.28 | 43375 |
| 1737156600 | 46.1462 | -0.06 | -0.13 | 46.16 | 46.36 | 46 | 28593 |
| 1737070200 | 46.2047 | -0.31 | -0.67 | 46.48 | 46.48 | 46.1 | 14748 |
| 1736983800 | 46.5185 | 0.26 | 0.56 | 46.56 | 46.6499 | 46.41 | 8406 |
| 1736897400 | 46.2573 | 0.03 | 0.06 | 46.2 | 46.4377 | 46.01 | 21092 |
| 1736811000 | 46.2305 | -1.07 | -2.26 | 46.04 | 46.2314 | 45.95 | 20842 |
| 1736551800 | 47.2982 | -1.23 | -2.53 | 47.77 | 47.77 | 47.0101 | 39426 |
| 1736379000 | 48.5279 | -0.31 | -0.63 | 48.61 | 48.62 | 48.3964 | 26484 |
| 1736292600 | 48.8336 | -0.07 | -0.13 | 49.07 | 49.1825 | 48.74 | 9538 |
| 1736206200 | 48.8986 | -0.88 | -1.77 | 49.17 | 49.239 | 48.74 | 24641 |
| 1735947000 | 49.7788 | -0.04 | -0.08 | 49.89 | 49.9588 | 49.7685 | 6307 |
| 1735860600 | 49.8186 | 0.64 | 1.30 | 50.07 | 50.2899 | 49.73 | 7453 |
| 1735687800 | 49.1805 | 0.19 | 0.38 | 49.2 | 49.42 | 48.981 | 23603 |
| 1735601400 | 48.9941 | -0.5 | -1.01 | 49.02 | 49.19 | 48.67 | 14244 |
| 1735342200 | 49.4944 | -0.08 | -0.15 | 49.41 | 49.52 | 49.2901 | 52635 |
| 1735255800 | 49.57 | -0.22 | -0.44 | 49.99 | 49.99 | 49.3207 | 6731 |
| 1735077840 | 49.7902 | 0.23 | 0.47 | 49.7 | 50 | 49.595 | 20018 |
| 1734996600 | 49.5592 | -2.03 | -3.94 | 51 | 51 | 49.24 | 92656 |
| 1734737400 | 51.5939 | -0.44 | -0.84 | 51.41 | 51.89 | 51.3188 | 24172 |
| 1734651000 | 52.0305 | 0.4 | 0.78 | 52.06 | 52.1989 | 51.96 | 11716 |
| 1734564600 | 51.6295 | -0.92 | -1.75 | 52.37 | 52.55 | 51.57 | 16155 |
| 1734478200 | 52.5491 | -0.3 | -0.57 | 52.71 | 52.71 | 52.36 | 12961 |
| 1734391800 | 52.85 | 0.04 | 0.08 | 52.88 | 53.14 | 52.85 | 23646 |
| 1734132600 | 52.8099 | -0.04 | -0.08 | 52.98 | 53.01 | 52.7 | 9184 |
| 1734046200 | 52.85 | -0.18 | -0.34 | 52.94 | 52.97 | 52.6401 | 6402 |
| 1733959800 | 53.0308 | 0.2 | 0.37 | 53.04 | 53.15 | 52.91 | 9824 |
| 1733873400 | 52.8347 | 0.2 | 0.39 | 52.9 | 53.0799 | 52.22 | 8957 |
| 1733787000 | 52.63 | 0 | 0.00 | 52.91 | 53.32 | 52.4784 | 36705 |
| 1733527800 | 52.6286 | -0.1 | -0.19 | 52.99 | 52.99 | 52.605 | 4590 |
| 1733441400 | 52.73 | 0.63 | 1.21 | 52.62 | 52.73 | 52.41 | 7100 |
| 1733355000 | 52.1 | -0.02 | -0.04 | 52.21 | 52.25 | 51.63 | 8337 |
| 1733268600 | 52.12 | 0.32 | 0.63 | 52.15 | 52.255 | 51.58 | 14675 |
| 1733182200 | 51.7953 | -0.36 | -0.69 | 51.84 | 52.19 | 51.46 | 47913 |
| 1732917840 | 52.1573 | -0 | -0.01 | 51.73 | 52.1573 | 51.4 | 8179 |
| 1732750200 | 52.1609 | 0.13 | 0.24 | 52.25 | 52.2811 | 51.9601 | 6023 |
| 1732663800 | 52.035 | -0.01 | -0.02 | 52.12 | 52.2623 | 51.382 | 13742 |
| 1732577400 | 52.0479 | 1.09 | 2.13 | 51.77 | 52.06 | 51.77 | 8542 |
| 1732318200 | 50.962 | 0.56 | 1.12 | 50.89 | 51.1099 | 50.7407 | 9662 |
| 1732231800 | 50.4 | -0.05 | -0.09 | 50.31 | 50.42 | 50 | 21742 |
| 1732145400 | 50.4452 | -0.17 | -0.34 | 50.82 | 50.86 | 50.01 | 8651 |
| 1732059000 | 50.6194 | 0.26 | 0.51 | 50.22 | 50.6194 | 50.12 | 7107 |
| 1731972600 | 50.3616 | 0.23 | 0.46 | 50.16 | 50.58 | 50 | 21017 |
| 1731713400 | 50.13 | -0.5 | -1.00 | 50.28 | 50.381 | 50.01 | 14911 |
| 1731627000 | 50.6349 | 0.33 | 0.66 | 50.48 | 50.9 | 50.1888 | 16107 |
| 1731540600 | 50.3046 | -1.15 | -2.23 | 50.67 | 50.67 | 50.26 | 12303 |
| 1731454200 | 51.45 | -0.34 | -0.66 | 51.59 | 51.59 | 51.0001 | 14783 |
| 1731367800 | 51.79 | 0.09 | 0.17 | 52 | 52.1899 | 51.74 | 33836 |
| 1731108600 | 51.7 | -0.7 | -1.34 | 52.04 | 52.04 | 51.6101 | 14736 |
| 1731022200 | 52.402 | -0.36 | -0.68 | 52.5 | 52.6665 | 51.8 | 39818 |
| 1730935800 | 52.7606 | 0.79 | 1.52 | 52.67 | 52.83 | 52.1422 | 79839 |
| 1730849400 | 51.9705 | 0.28 | 0.55 | 51.95 | 52.19 | 51.7501 | 6273 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
