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 | -0.41 | -0.88153085358 | 46.51 | 47.57 | 45.42 | 2720976 | 46.53076272 | CS |
| 4 | 5.21 | 12.7415015896 | 40.89 | 47.57 | 40.745 | 2693560 | 44.61866174 | CS |
| 12 | 4.66 | 11.2451737452 | 41.44 | 47.57 | 39.97 | 3604790 | 42.79295866 | CS |
| 26 | 5.6 | 13.8271604938 | 40.5 | 47.57 | 38.18 | 3238530 | 41.65337081 | CS |
| 52 | 10.6 | 29.8591549296 | 35.5 | 47.57 | 28.84 | 2886482 | 38.2147016 | CS |
| 156 | 10.7 | 30.2259887006 | 35.4 | 47.57 | 28.25 | 2769694 | 36.24776674 | CS |
| 260 | 10.7 | 30.2259887006 | 35.4 | 47.57 | 28.25 | 2769694 | 36.24776674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 45.85 | -1.2 | -2.55 | 46.56 | 46.92 | 45.765 | 2834598 |
| 1721774400 | 47.05 | 0.16 | 0.34 | 46.88 | 47.57 | 46.34 | 5758391 |
| 1721688000 | 46.89 | 0.83 | 1.80 | 46.5 | 46.975 | 46.21 | 1115690 |
| 1721428800 | 46.06 | -0.13 | -0.28 | 46.03 | 46.465 | 45.78 | 1026151 |
| 1721342400 | 46.19 | -0.53 | -1.13 | 46.51 | 47.08 | 45.87 | 2870051 |
| 1721256000 | 46.72 | -0.69 | -1.46 | 46.75 | 47.08 | 46.44 | 3012484 |
| 1721169600 | 47.41 | 1.32 | 2.86 | 46.03 | 47.43 | 46.03 | 3544231 |
| 1721083200 | 46.09 | 0.08 | 0.17 | 46.1 | 46.285 | 45.735 | 1922304 |
| 1720824000 | 46.01 | 1.05 | 2.34 | 45 | 46.139 | 45 | 3535480 |
| 1720737600 | 44.96 | 0.87 | 1.97 | 44.59 | 44.985 | 44.41 | 2879532 |
| 1720651200 | 44.09 | 1.1 | 2.56 | 43.1 | 44.13 | 43.02 | 1450777 |
| 1720564800 | 42.99 | 0.27 | 0.63 | 42.63 | 43.1 | 42.42 | 1124960 |
| 1720478400 | 42.72 | 0.18 | 0.42 | 42.73 | 42.905 | 42.32 | 1541486 |
| 1720219200 | 42.54 | -0.51 | -1.18 | 43.21 | 43.33 | 42.5 | 1282813 |
| 1720040640 | 43.05 | 0.99 | 2.35 | 42.37 | 43.1 | 42.34 | 1037145 |
| 1719960000 | 42.06 | 1.13 | 2.76 | 40.98 | 42.16 | 40.82 | 1865608 |
| 1719873600 | 40.93 | -0.63 | -1.52 | 41.69 | 41.95 | 40.9 | 1019558 |
| 1719614400 | 41.56 | 0 | 0.00 | 41.56 | 41.56 | 41.56 | 0 |
| 1719528000 | 41.56 | 0.71 | 1.74 | 40.89 | 41.82 | 40.745 | 10662822 |
| 1719441600 | 40.85 | -0.49 | -1.19 | 40.99 | 41.12 | 40.61 | 16593910 |
| 1719355200 | 41.34 | -0.07 | -0.17 | 41.6 | 41.6 | 40.59 | 5316450 |
| 1719268800 | 41.41 | 0.84 | 2.07 | 40.68 | 41.55 | 40.65 | 15816734 |
| 1719009600 | 40.57 | -0.24 | -0.59 | 40.75 | 40.75 | 40.04 | 13297652 |
| 1718923200 | 40.81 | -0.54 | -1.31 | 40.37 | 41.01 | 40.22 | 2584809 |
| 1718750400 | 41.35 | 0.29 | 0.71 | 41.06 | 41.38 | 40.895 | 3729648 |
| 1718664000 | 41.06 | 0.11 | 0.27 | 40.9 | 41.11 | 40.47 | 2156065 |
| 1718404800 | 40.95 | -0.06 | -0.15 | 40.51 | 40.97 | 39.97 | 5957936 |
| 1718318400 | 41.01 | -0.9 | -2.15 | 41.66 | 41.67 | 40.84 | 2527066 |
| 1718232000 | 41.91 | 0.79 | 1.92 | 42.39 | 42.56 | 41.67 | 1863461 |
| 1718145600 | 41.12 | -0.52 | -1.25 | 41.5 | 41.5 | 40.84 | 2632004 |
| 1718059200 | 41.64 | 0.12 | 0.29 | 41.17 | 41.73 | 41.0519 | 9555819 |
| 1717800000 | 41.52 | -0.79 | -1.87 | 41.83 | 41.87 | 41.35 | 1906101 |
| 1717713600 | 42.31 | -0.8 | -1.86 | 43.07 | 43.15 | 42.185 | 2543383 |
| 1717627200 | 43.11 | 0.51 | 1.20 | 43.02 | 43.18 | 42.6 | 1594288 |
| 1717540800 | 42.6 | -1.09 | -2.49 | 43.33 | 43.655 | 42.4194 | 1470707 |
| 1717454400 | 43.69 | 0.2 | 0.46 | 43.7 | 43.74 | 43.125 | 2900429 |
| 1717195200 | 43.49 | 0.83 | 1.95 | 42.87 | 43.51 | 42.625 | 3310459 |
| 1717108800 | 42.66 | 0.66 | 1.57 | 42.19 | 42.9483 | 42.05 | 2371325 |
| 1717022400 | 42 | -1.55 | -3.56 | 43.11 | 43.11 | 41.95 | 1670764 |
| 1716936000 | 43.55 | -1.23 | -2.75 | 44.93 | 44.93 | 43.44 | 1616349 |
| 1716590400 | 44.78 | 0.58 | 1.31 | 44.36 | 44.8825 | 44.27 | 1302115 |
| 1716504000 | 44.2 | -0.15 | -0.34 | 44.63 | 44.85 | 43.84 | 1765061 |
| 1716417600 | 44.35 | -0.23 | -0.52 | 44.12 | 44.68 | 44.12 | 1990698 |
| 1716331200 | 44.58 | -0.23 | -0.51 | 44.7 | 44.995 | 44.33 | 2176675 |
| 1716244800 | 44.81 | 0.32 | 0.72 | 44.49 | 44.93 | 44.4505 | 1966364 |
| 1715985600 | 44.49 | -0.15 | -0.34 | 44.77 | 44.77 | 44.2 | 2468562 |
| 1715899200 | 44.64 | -0.21 | -0.47 | 44.72 | 44.91 | 44.5 | 1723962 |
| 1715812800 | 44.85 | 0.2 | 0.45 | 45 | 45.11 | 44.575 | 2099885 |
| 1715726400 | 44.65 | 0.65 | 1.48 | 44.1 | 44.685 | 44.05 | 2343525 |
| 1715640000 | 44 | -0.23 | -0.52 | 44.47 | 44.47 | 43.77 | 3427930 |
| 1715380800 | 44.23 | -0.02 | -0.05 | 44.28 | 44.5 | 43.86 | 4328141 |
| 1715294400 | 44.25 | 0.26 | 0.59 | 43.76 | 44.25 | 43.29 | 3293983 |
| 1715208000 | 43.99 | 0.26 | 0.59 | 43.38 | 44.09 | 42.95 | 5638277 |
| 1715121600 | 43.73 | 0.05 | 0.11 | 43.8 | 43.99 | 43.64 | 3319306 |
| 1715035200 | 43.68 | 1.05 | 2.46 | 42.85 | 43.72 | 42.72 | 1910271 |
| 1714776000 | 42.63 | 0.98 | 2.35 | 42.45 | 42.92 | 42.17 | 3873339 |
| 1714689600 | 41.65 | 0.68 | 1.66 | 41.44 | 41.68 | 40.7784 | 8340719 |
| 1714603200 | 40.97 | 0.85 | 2.12 | 40.12 | 41.455 | 39.78 | 3632637 |
| 1714516800 | 40.12 | -0.92 | -2.24 | 40.6 | 40.8911 | 40.11 | 3019829 |
| 1714430400 | 41.04 | 0.08 | 0.20 | 41.04 | 41.28 | 40.62 | 3411815 |
| 1714171200 | 40.96 | 0.73 | 1.81 | 40.37 | 40.98 | 40.23 | 3230638 |
| 1714084800 | 40.23 | -0.3 | -0.74 | 39.93 | 40.36 | 39.27 | 4067547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
