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 | -2.045 | -4.58366020397 | 44.615 | 44.97 | 41.86 | 360989 | 43.95554196 | CS |
| 4 | -5.72 | -11.8451025057 | 48.29 | 48.905 | 41.86 | 323513 | 45.61013661 | CS |
| 12 | -11.18 | -20.8 | 53.75 | 54.085 | 41.86 | 312566 | 49.22923691 | CS |
| 26 | -6.23 | -12.7663934426 | 48.8 | 56.25 | 41.86 | 296995 | 51.47756505 | CS |
| 52 | -6.69 | -13.580998782 | 49.26 | 56.25 | 41.86 | 325024 | 49.38366018 | CS |
| 156 | -24.97 | -36.9706840391 | 67.54 | 67.5758 | 41.86 | 286574 | 53.15710223 | CS |
| 260 | -7.23 | -14.5180722892 | 49.8 | 72.11 | 39.74 | 269842 | 53.3117205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 41.88 | -1.39 | -3.21 | 42.72 | 43.195 | 41.82 | 391638 |
| 1736379600 | 43.27 | -1.09 | -2.46 | 44.06 | 44.06 | 42.31 | 476885 |
| 1736293200 | 44.36 | 0.41 | 0.93 | 44.26 | 44.46 | 43.7018 | 414377 |
| 1736206800 | 43.95 | -0.83 | -1.85 | 44.52 | 44.65 | 43.72 | 376658 |
| 1735947600 | 44.78 | 0.01 | 0.02 | 44.83 | 44.97 | 44.385 | 198169 |
| 1735861200 | 44.77 | -0.56 | -1.24 | 45.69 | 45.9 | 44.707 | 192290 |
| 1735688400 | 45.33 | -0.33 | -0.72 | 45.89 | 45.99 | 45.1095 | 207316 |
| 1735602000 | 45.66 | 0.03 | 0.07 | 45.53 | 45.84 | 45.13 | 186530 |
| 1735342800 | 45.63 | -0.3 | -0.65 | 45.63 | 46.02 | 45.4001 | 205803 |
| 1735256400 | 45.93 | 0.31 | 0.68 | 45.39 | 46.02 | 45.25 | 252447 |
| 1735077840 | 45.62 | 0.15 | 0.33 | 45.35 | 45.75 | 45.22 | 98394 |
| 1734997200 | 45.47 | -0.53 | -1.15 | 45.74 | 45.9 | 45.11 | 246547 |
| 1734738000 | 46 | 0.08 | 0.17 | 45.63 | 46.6 | 45.5 | 1453658 |
| 1734651600 | 45.92 | -0.17 | -0.37 | 45.85 | 46.4164 | 45.58 | 291231 |
| 1734565200 | 46.09 | -1.82 | -3.80 | 47.82 | 48.08 | 46.02 | 315080 |
| 1734478800 | 47.91 | -0.46 | -0.95 | 47.48 | 48.685 | 47.48 | 320622 |
| 1734392400 | 48.37 | -0.13 | -0.27 | 48.52 | 48.905 | 48.24 | 210295 |
| 1734133200 | 48.5 | 0.06 | 0.12 | 48.21 | 48.52 | 47.96 | 166694 |
| 1734046800 | 48.44 | -0.39 | -0.80 | 48.81 | 48.89 | 48.33 | 166369 |
| 1733960400 | 48.83 | 0.19 | 0.39 | 49.17 | 49.17 | 48.6 | 415360 |
| 1733874000 | 48.64 | 0.34 | 0.70 | 48.11 | 48.69 | 47.65 | 385847 |
| 1733787600 | 48.3 | -0.4 | -0.82 | 48.88 | 49.26 | 48.19 | 248990 |
| 1733528400 | 48.7 | -0.41 | -0.83 | 49.03 | 49.03 | 48.56 | 249211 |
| 1733442000 | 49.11 | 0.58 | 1.20 | 48.6 | 49.68 | 48.38 | 379339 |
| 1733355600 | 48.53 | -1.12 | -2.26 | 49.5 | 49.63 | 48.14 | 555375 |
| 1733269200 | 49.65 | -0.89 | -1.76 | 50.61 | 50.75 | 49.57 | 389094 |
| 1733182800 | 50.54 | -0.65 | -1.27 | 51.3 | 51.3 | 50.375 | 357964 |
| 1732917840 | 51.19 | 0 | 0.00 | 51.59 | 51.59 | 50.97 | 153268 |
| 1732750800 | 51.19 | 0.23 | 0.45 | 51.29 | 51.78 | 50.88 | 322495 |
| 1732664400 | 50.96 | -1.02 | -1.96 | 51.74 | 52.205 | 50.7485 | 354666 |
| 1732578000 | 51.98 | 0.38 | 0.74 | 51.98 | 52.335 | 51.485 | 530477 |
| 1732318800 | 51.6 | 0.23 | 0.45 | 51.5 | 52.24 | 51.185 | 255354 |
| 1732232400 | 51.37 | 0.29 | 0.57 | 51.27 | 51.49 | 51.007082 | 310971 |
| 1732146000 | 51.08 | -0.4 | -0.78 | 51.55 | 51.97 | 50.8 | 199037 |
| 1732059600 | 51.48 | 0.59 | 1.16 | 50.88 | 51.49 | 50.31 | 247149 |
| 1731973200 | 50.89 | -0.08 | -0.16 | 50.87 | 51.4 | 50.8 | 236914 |
| 1731714000 | 50.97 | 0.79 | 1.57 | 50.43 | 51.185 | 50.43 | 250865 |
| 1731627600 | 50.18 | -0.22 | -0.44 | 50.71 | 50.93 | 50.05 | 248880 |
| 1731541200 | 50.4 | -0.43 | -0.85 | 51.1 | 51.305 | 50.32 | 195224 |
| 1731454800 | 50.83 | -1.03 | -1.99 | 51.68 | 52.005 | 50.73 | 399688 |
| 1731368400 | 51.86 | -0.25 | -0.48 | 52.39 | 52.6 | 51.85 | 234419 |
| 1731109200 | 52.11 | 0.52 | 1.01 | 51.97 | 52.61 | 51.773 | 367151 |
| 1731022800 | 51.59 | -0.72 | -1.38 | 52.35 | 52.35 | 51.235 | 254508 |
| 1730936400 | 52.31 | 1.22 | 2.39 | 51.28 | 52.71 | 51.25 | 385276 |
| 1730850000 | 51.09 | 1.36 | 2.73 | 49.72 | 51.11 | 49.66 | 279294 |
| 1730763600 | 49.73 | -0.41 | -0.82 | 50 | 50.035 | 49.26 | 350027 |
| 1730500800 | 50.14 | -1.82 | -3.50 | 51.78 | 51.89 | 50.11 | 236758 |
| 1730414400 | 51.96 | 0.67 | 1.31 | 51.01 | 52.83 | 50.85 | 457362 |
| 1730328000 | 51.29 | -0.01 | -0.02 | 51.08 | 51.725 | 51.045 | 765194 |
| 1730241600 | 51.3 | -0.32 | -0.62 | 51 | 51.58 | 50.87 | 197375 |
| 1730155200 | 51.62 | 0 | 0.00 | 51.86 | 52.48 | 51.3 | 285107 |
| 1729896000 | 51.62 | -0.52 | -1.00 | 52.4 | 52.52 | 51.555 | 146163 |
| 1729809600 | 52.14 | -0.84 | -1.59 | 53.03 | 53.06 | 51.75 | 263839 |
| 1729723200 | 52.98 | 0.13 | 0.25 | 52.78 | 53.28 | 52.71 | 204735 |
| 1729636800 | 52.85 | -0.48 | -0.90 | 52.88 | 53.195 | 52.56 | 177048 |
| 1729550400 | 53.33 | -0.3 | -0.56 | 53.77 | 54.085 | 52.94 | 225088 |
| 1729291200 | 53.63 | -0.05 | -0.09 | 53.75 | 53.93 | 53.125 | 416591 |
| 1729204800 | 53.68 | -0.94 | -1.72 | 54.37 | 54.37 | 53.59 | 156884 |
| 1729118400 | 54.62 | 0.84 | 1.56 | 53.91 | 54.75 | 53.76 | 258652 |
| 1729032000 | 53.78 | 0.56 | 1.05 | 53.42 | 54.57 | 53.42 | 260069 |
| 1728945600 | 53.22 | 0.84 | 1.60 | 52.65 | 54.08 | 52.65 | 190964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
