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 | 0.75 | 1.75192711983 | 42.81 | 44.56 | 42.31 | 149537 | 43.69419329 | CS |
| 4 | -2.24 | -4.89082969432 | 45.8 | 46.03 | 42.31 | 163347 | 44.08363814 | CS |
| 12 | -3.05 | -6.54366015876 | 46.61 | 48.77 | 38.83 | 247164 | 43.50889625 | CS |
| 26 | -12.63 | -22.4773091297 | 56.19 | 56.19 | 38.83 | 195732 | 46.45894002 | CS |
| 52 | 7.45 | 20.6314040432 | 36.11 | 58.875 | 35.3325 | 178216 | 46.66257806 | CS |
| 156 | 4.25 | 10.8114983465 | 39.31 | 58.875 | 24.34 | 160646 | 39.27062815 | CS |
| 260 | 19.01 | 77.433808554 | 24.55 | 58.875 | 21.97 | 162203 | 38.33416343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749768000 | 43.56 | -0.39 | -0.89 | 43.75 | 43.75 | 43.085 | 119039 |
| 1749681600 | 43.95 | -0.38 | -0.86 | 44.33 | 44.5086 | 43.585 | 173520 |
| 1749595200 | 44.33 | 0.54 | 1.23 | 43.81 | 44.56 | 43.654 | 137946 |
| 1749508800 | 43.79 | 0.01 | 0.02 | 43.77 | 44.22 | 43.625 | 124595 |
| 1749249600 | 43.78 | 0.99 | 2.31 | 43.59 | 43.785 | 43.085 | 139128 |
| 1749163200 | 42.79 | -0.1 | -0.23 | 42.81 | 42.98 | 42.31 | 172496 |
| 1749076800 | 42.89 | -0.79 | -1.81 | 43.6 | 43.76 | 42.83 | 125119 |
| 1748990400 | 43.68 | 0.61 | 1.42 | 42.89 | 43.78 | 42.78 | 178847 |
| 1748904000 | 43.07 | -0.58 | -1.33 | 43.32 | 43.32 | 42.705 | 142271 |
| 1748644800 | 43.65 | -0.31 | -0.71 | 43.8 | 43.81 | 43.35 | 231037 |
| 1748558400 | 43.96 | 0.51 | 1.17 | 43.55 | 43.96 | 43.185 | 130401 |
| 1748472000 | 43.45 | -1.08 | -2.43 | 44.36 | 44.56 | 43.4 | 136857 |
| 1748385600 | 44.53 | 0.9 | 2.06 | 44.23 | 44.54 | 43.59 | 114768 |
| 1748040000 | 43.63 | -0.38 | -0.86 | 42.87 | 43.98 | 42.87 | 258923 |
| 1747953600 | 44.01 | 0.23 | 0.53 | 43.59 | 44.27 | 43.4003 | 275308 |
| 1747867200 | 43.78 | -1.57 | -3.46 | 44.73 | 44.86 | 43.7135 | 161679 |
| 1747780800 | 45.35 | -0.32 | -0.70 | 45.67 | 45.72 | 45.23 | 92234 |
| 1747694400 | 45.67 | -0.1 | -0.22 | 45.13 | 45.8 | 45.075 | 129487 |
| 1747435200 | 45.77 | -0.17 | -0.37 | 45.92 | 45.93 | 45.46 | 177533 |
| 1747348800 | 45.94 | 0.23 | 0.50 | 45.8 | 46.03 | 45.53 | 201443 |
| 1747262400 | 45.71 | -0.7 | -1.51 | 45.99 | 46.31 | 45.66 | 182614 |
| 1747176000 | 46.41 | 0.09 | 0.19 | 46.5 | 46.595 | 46.06 | 149617 |
| 1747089600 | 46.32 | 1.09 | 2.41 | 47.19 | 47.595 | 46.3 | 270517 |
| 1746830400 | 45.23 | -0.22 | -0.48 | 45.45 | 45.493 | 44.93 | 163088 |
| 1746744000 | 45.45 | 1.54 | 3.51 | 44.48 | 45.78 | 44.443 | 276476 |
| 1746657600 | 43.91 | -0.23 | -0.52 | 44.58 | 44.82 | 43.81 | 405675 |
| 1746571200 | 44.14 | -0.48 | -1.08 | 43.97 | 44.62 | 43.73 | 307446 |
| 1746484800 | 44.62 | -0.07 | -0.16 | 43.95 | 45.08 | 43.95 | 159601 |
| 1746225600 | 44.69 | 1.4 | 3.23 | 43.91 | 44.9087 | 43.57 | 174451 |
| 1746139200 | 43.29 | 0.73 | 1.72 | 42.71 | 43.61 | 42.21 | 287890 |
| 1746052800 | 42.56 | -0.5 | -1.16 | 42.2 | 42.75 | 41.735 | 378946 |
| 1745966400 | 43.06 | 0.5 | 1.17 | 42.48 | 43.065 | 42.205 | 283749 |
| 1745880000 | 42.56 | 0.34 | 0.81 | 42.16 | 42.62 | 41.9 | 185897 |
| 1745620800 | 42.22 | -0.08 | -0.19 | 42 | 42.42 | 41.66 | 266456 |
| 1745534400 | 42.3 | 0.38 | 0.91 | 41.95 | 42.58 | 41.76 | 325837 |
| 1745448000 | 41.92 | 0.73 | 1.77 | 42.26 | 43.37 | 41.7 | 279093 |
| 1745361600 | 41.19 | 1.2 | 3.00 | 40.4 | 41.3 | 40.18 | 306446 |
| 1745275200 | 39.99 | -0.62 | -1.53 | 40.1 | 40.3 | 39.72 | 251294 |
| 1744929600 | 40.61 | 0.13 | 0.32 | 40.82 | 41.09 | 40.42 | 289586 |
| 1744843200 | 40.48 | 0.14 | 0.35 | 40.1 | 40.85 | 39.75 | 349981 |
| 1744756800 | 40.34 | -0.81 | -1.97 | 39.47 | 41.39 | 39.47 | 430367 |
| 1744670400 | 41.15 | 0.59 | 1.45 | 41.27 | 41.65 | 40.3 | 372115 |
| 1744411200 | 40.56 | -0.23 | -0.56 | 40.17 | 40.865 | 39.57 | 263062 |
| 1744324800 | 40.79 | -2.34 | -5.43 | 41.91 | 42.68 | 39.91 | 297562 |
| 1744238400 | 43.13 | 3.2 | 8.01 | 39.2 | 43.9 | 39.15 | 392734 |
| 1744152000 | 39.93 | -0.68 | -1.67 | 42.16 | 42.38 | 39.345 | 445031 |
| 1744065600 | 40.61 | -0.15 | -0.37 | 39.51 | 42.99 | 39.195 | 337259 |
| 1743806400 | 40.76 | -1.13 | -2.70 | 40.21 | 40.85 | 38.83 | 411317 |
| 1743720000 | 41.89 | -5.08 | -10.82 | 44.82 | 45.165 | 41.76 | 479744 |
| 1743633600 | 46.97 | 0.83 | 1.80 | 45.93 | 46.98 | 45.51 | 401107 |
| 1743547200 | 46.14 | -0.22 | -0.47 | 46.47 | 46.58 | 45.61 | 331751 |
| 1743460800 | 46.36 | -0.69 | -1.47 | 45.41 | 46.45 | 44.83 | 399457 |
| 1743201600 | 47.05 | -0.89 | -1.86 | 48.08 | 48.19 | 46.735 | 116169 |
| 1743115200 | 47.94 | -0.1 | -0.21 | 48.18 | 48.2499 | 47.59 | 132115 |
| 1743028800 | 48.04 | -0.02 | -0.04 | 48.21 | 48.77 | 47.845 | 129891 |
| 1742942400 | 48.06 | -0.43 | -0.89 | 48.22 | 48.7 | 47.9 | 135146 |
| 1742856000 | 48.49 | 1.27 | 2.69 | 48.23 | 48.7175 | 47.8867 | 161059 |
| 1742596800 | 47.22 | 0.24 | 0.51 | 46.61 | 47.5 | 46.38 | 219452 |
| 1742510400 | 46.98 | -0.46 | -0.97 | 46.61 | 47.67 | 46.61 | 136458 |
| 1742424000 | 47.44 | 0.81 | 1.74 | 46.91 | 47.8588 | 46.755 | 145581 |
| 1742337600 | 46.63 | -0.13 | -0.28 | 46.42 | 46.885 | 46.37 | 160788 |
| 1742251200 | 46.76 | 0.35 | 0.75 | 46.04 | 47 | 46.04 | 152615 |
| 1741992000 | 46.41 | 0.98 | 2.16 | 46.1 | 46.66 | 45.8 | 107051 |
| 1741905600 | 45.43 | -0.53 | -1.15 | 46.21 | 46.28 | 45.23 | 136369 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
