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 | -0.95 | -2.11911666295 | 44.83 | 45 | 43.74 | 161188 | 44.53551092 | SP |
| 4 | 1.22 | 2.85982184716 | 42.66 | 45.1486 | 42.57 | 102787 | 44.25658006 | SP |
| 12 | -1.35 | -2.98474463851 | 45.23 | 45.83 | 42.45 | 99775 | 44.06199031 | SP |
| 26 | -2.67 | -5.73576799141 | 46.55 | 47.03 | 40.83 | 123451 | 44.20846013 | SP |
| 52 | 1.03 | 2.40373395566 | 42.85 | 48.75 | 40.83 | 168435 | 45.6494599 | SP |
| 156 | -33.73 | -43.4608942147 | 77.61 | 84.25 | 37.38 | 106644 | 56.61666279 | SP |
| 260 | -26.64 | -37.7765173001 | 70.52 | 84.25 | 37.38 | 170204 | 60.21758026 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 43.88 | -0.53 | -1.19 | 44.46 | 44.62 | 43.74 | 111210 |
| 1734478200 | 44.41 | -0.12 | -0.27 | 44.3 | 44.5985 | 44.3 | 42720 |
| 1734391800 | 44.53 | -0.26 | -0.58 | 44.61 | 44.74 | 44.5 | 298393 |
| 1734132600 | 44.79 | 0.05 | 0.11 | 44.97 | 45 | 44.385 | 151896 |
| 1734046200 | 44.74 | -0.13 | -0.29 | 44.83 | 44.95 | 44.68 | 201721 |
| 1733959800 | 44.87 | 0.39 | 0.88 | 44.82 | 44.94 | 44.71 | 112962 |
| 1733873400 | 44.48 | -0.25 | -0.56 | 44.8 | 44.8336 | 44.48 | 146612 |
| 1733787000 | 44.73 | -0.1 | -0.22 | 45 | 45.1486 | 44.7 | 104302 |
| 1733527800 | 44.83 | 0.35 | 0.79 | 44.88 | 44.972 | 44.64 | 66571 |
| 1733441400 | 44.48 | 0.2 | 0.45 | 44.52 | 44.7999 | 44.48 | 44259 |
| 1733355000 | 44.28 | 0.15 | 0.34 | 44.35 | 44.42 | 43.95 | 127171 |
| 1733268600 | 44.13 | 0.23 | 0.52 | 43.91 | 44.14 | 43.8101 | 115669 |
| 1733182200 | 43.9 | 0.5 | 1.16 | 43.69 | 43.9 | 43.4 | 82522 |
| 1732917840 | 43.395 | 0.37 | 0.85 | 43.04 | 43.55 | 43.04 | 9512 |
| 1732750200 | 43.03 | -0.02 | -0.05 | 42.96 | 43.1896 | 42.9101 | 35721 |
| 1732663800 | 43.05 | -0.25 | -0.58 | 43.29 | 43.44 | 42.97 | 66045 |
| 1732577400 | 43.3 | 0.03 | 0.07 | 43.42 | 43.57 | 43.29 | 85171 |
| 1732318200 | 43.27 | 0.36 | 0.84 | 43.03 | 43.3488 | 43.03 | 90638 |
| 1732231800 | 42.91 | 0.03 | 0.07 | 42.66 | 43.045 | 42.57 | 59862 |
| 1732145400 | 42.88 | 0.08 | 0.19 | 42.86 | 42.95 | 42.6419 | 63103 |
| 1732059000 | 42.8 | -0.26 | -0.60 | 42.52 | 42.86 | 42.45 | 103302 |
| 1731972600 | 43.06 | -0.2 | -0.46 | 43.02 | 43.1866 | 42.9319 | 55422 |
| 1731713400 | 43.26 | -0.01 | -0.02 | 43.33 | 43.39 | 43.07 | 143868 |
| 1731627000 | 43.27 | 0.39 | 0.91 | 43.47 | 43.5612 | 43.23 | 50229 |
| 1731540600 | 42.88 | 0 | 0.00 | 42.69 | 42.94 | 42.55 | 92016 |
| 1731454200 | 42.88 | -0.91 | -2.08 | 43.39 | 43.54 | 42.72 | 178428 |
| 1731367800 | 43.79 | 0.19 | 0.44 | 43.95 | 44.11 | 43.7301 | 34586 |
| 1731108600 | 43.6 | -0.36 | -0.82 | 43.55 | 43.6194 | 43.42 | 56761 |
| 1731022200 | 43.96 | 0.69 | 1.59 | 43.87 | 43.98 | 43.75 | 131285 |
| 1730935800 | 43.27 | -0.39 | -0.89 | 43.43 | 43.46 | 43.0369 | 41555 |
| 1730849400 | 43.66 | 0.34 | 0.78 | 43.44 | 43.71 | 43.44 | 77826 |
| 1730763000 | 43.32 | -0.17 | -0.39 | 43.55 | 43.64 | 43.3 | 54940 |
| 1730500200 | 43.49 | 0.26 | 0.60 | 43.75 | 43.75 | 43.455 | 34168 |
| 1730413800 | 43.23 | -0.36 | -0.83 | 43.39 | 43.39 | 43.1 | 28934 |
| 1730327400 | 43.59 | -0.54 | -1.22 | 43.57 | 43.735 | 43.5 | 34379 |
| 1730241000 | 44.13 | -0.37 | -0.83 | 44.42 | 44.4292 | 44.11 | 30465 |
| 1730154600 | 44.5 | 0.38 | 0.86 | 44.3 | 44.605 | 44.13 | 369936 |
| 1729895400 | 44.12 | -0.04 | -0.09 | 44.25 | 44.3587 | 44.07 | 35046 |
| 1729809000 | 44.16 | 0.19 | 0.43 | 44.42 | 44.4542 | 44.02 | 33832 |
| 1729722600 | 43.97 | -0.26 | -0.59 | 44.11 | 44.3154 | 43.91 | 65118 |
| 1729636200 | 44.23 | 0.04 | 0.09 | 44.09 | 44.36 | 44.025 | 199704 |
| 1729549800 | 44.19 | -0.4 | -0.90 | 44.42 | 44.51 | 44.13 | 236467 |
| 1729290600 | 44.59 | 0.45 | 1.02 | 44.56 | 44.67 | 44.465 | 90963 |
| 1729204200 | 44.14 | 0.11 | 0.25 | 44.38 | 44.44 | 44.08 | 168001 |
| 1729117800 | 44.03 | 0 | 0.00 | 44.08 | 44.12 | 43.98 | 37322 |
| 1729031400 | 44.03 | -0.95 | -2.11 | 44.65 | 44.67 | 43.975 | 573142 |
| 1728945000 | 44.98 | 0.5 | 1.12 | 44.57 | 44.98 | 44.52 | 29745 |
| 1728685800 | 44.48 | 0.13 | 0.29 | 44.31 | 44.6088 | 44.31 | 27467 |
| 1728599400 | 44.35 | -0.14 | -0.31 | 44.43 | 44.44 | 44.2094 | 31959 |
| 1728513000 | 44.49 | 0.35 | 0.79 | 44.17 | 44.6299 | 44.13 | 28842 |
| 1728426600 | 44.14 | -0.12 | -0.27 | 44.22 | 44.24 | 44.0577 | 44007 |
| 1728340200 | 44.26 | -0.2 | -0.45 | 44.41 | 44.5158 | 44.13 | 174353 |
| 1728081000 | 44.46 | 0.57 | 1.30 | 44.31 | 44.5397 | 44.2622 | 24837 |
| 1727994600 | 43.89 | -0.38 | -0.86 | 43.99 | 44.11 | 43.5311 | 236954 |
| 1727908200 | 44.27 | 0.01 | 0.02 | 44.24 | 44.3917 | 44.15 | 54292 |
| 1727821800 | 44.26 | -0.64 | -1.43 | 44.84 | 44.9 | 44.11 | 64004 |
| 1727735400 | 44.9 | -0.6 | -1.31 | 44.99 | 44.99 | 44.67 | 117648 |
| 1727476200 | 45.495 | 0.07 | 0.17 | 45.64 | 45.83 | 45.17 | 41986 |
| 1727389800 | 45.42 | 1.2 | 2.71 | 45.23 | 45.51 | 45.04 | 36867 |
| 1727303400 | 44.22 | -0.07 | -0.16 | 44.28 | 44.32 | 44.11 | 55068 |
| 1727217000 | 44.29 | 0.39 | 0.89 | 44.22 | 44.3581 | 44.17 | 31231 |
| 1727130600 | 43.9 | 0.31 | 0.71 | 43.82 | 43.9799 | 43.75 | 71845 |
| 1726871400 | 43.59 | -0.73 | -1.65 | 43.9 | 43.96 | 43.5 | 44695 |
| 1726785000 | 44.32 | 0.72 | 1.65 | 44.38 | 44.59 | 44.2237 | 28470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
