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 | 0.67 | 1.55813953488 | 43 | 44.3 | 42.945 | 3218034 | 43.7365638 | CS |
| 4 | -4.23 | -8.83089770355 | 47.9 | 47.945 | 42.37 | 7257553 | 45.25510892 | CS |
| 12 | 1.34 | 3.16560359083 | 42.33 | 49.055 | 41.625 | 8098303 | 45.01418478 | CS |
| 26 | 4.85 | 12.4935600206 | 38.82 | 49.055 | 37.85 | 7682267 | 43.62854266 | CS |
| 52 | 7.04 | 19.2192192192 | 36.63 | 49.055 | 34.23 | 8167487 | 40.16593351 | CS |
| 156 | -15.3 | -25.945395964 | 58.97 | 68.95 | 25.56 | 8766458 | 39.77399775 | CS |
| 260 | -13.03 | -22.9805996473 | 56.7 | 68.95 | 24.01 | 7561230 | 42.3281139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 43.67 | -0.33 | -0.75 | 43.61 | 44.3 | 43.46 | 3252179 |
| 1735256400 | 44 | 0.01 | 0.02 | 43.67 | 44.07 | 43.54 | 2877051 |
| 1735077840 | 43.99 | 0.45 | 1.03 | 43.54 | 43.99 | 43.385 | 1742153 |
| 1734997200 | 43.54 | 0.22 | 0.51 | 43 | 43.56 | 42.945 | 5000751 |
| 1734738000 | 43.32 | 0.77 | 1.81 | 42.415 | 43.68 | 42.37 | 13729316 |
| 1734651600 | 42.55 | -0.56 | -1.30 | 43.55 | 43.86 | 42.39 | 7458030 |
| 1734565200 | 43.11 | -2.02 | -4.48 | 45.1 | 45.44 | 43.07 | 8876768 |
| 1734478800 | 45.13 | -0.16 | -0.35 | 45.155 | 45.48 | 44.66 | 7668400 |
| 1734392400 | 45.29 | -0.49 | -1.07 | 45.745 | 45.81 | 45.15 | 11183765 |
| 1734133200 | 45.78 | 0.06 | 0.13 | 45.84 | 45.94 | 45.42 | 8152541 |
| 1734046800 | 45.72 | 0.06 | 0.13 | 45.56 | 45.85 | 45.09 | 8161019 |
| 1733960400 | 45.66 | -0.8 | -1.72 | 46.78 | 46.8385 | 45.66 | 10138774 |
| 1733874000 | 46.46 | -0.34 | -0.73 | 46.715 | 47.76 | 46.415 | 10043414 |
| 1733787600 | 46.8 | -0.46 | -0.97 | 47.19 | 47.49 | 46.78 | 7295043 |
| 1733528400 | 47.26 | 0.09 | 0.19 | 47.28 | 47.62 | 46.78 | 4742086 |
| 1733442000 | 47.17 | 0.95 | 2.06 | 46.41 | 47.44 | 46.2749 | 6836678 |
| 1733355600 | 46.22 | -0.21 | -0.45 | 46.46 | 46.54 | 45.9622 | 5612894 |
| 1733269200 | 46.43 | -0.55 | -1.17 | 46.985 | 47.01 | 46.2 | 6816231 |
| 1733182800 | 46.98 | -0.7 | -1.47 | 47.9 | 47.945 | 46.83 | 8306415 |
| 1732917840 | 47.68 | -0.07 | -0.15 | 48.01 | 48.09 | 47.54 | 4480969 |
| 1732750800 | 47.75 | 0.05 | 0.10 | 48.05 | 48.31 | 47.725 | 6575605 |
| 1732664400 | 47.7 | -0.4 | -0.83 | 48.105 | 48.29 | 47.68 | 7211113 |
| 1732578000 | 48.1 | 0.14 | 0.29 | 48.36 | 49.055 | 48.07 | 9783973 |
| 1732318800 | 47.96 | 1.15 | 2.46 | 47.08 | 48.06 | 46.95 | 8428755 |
| 1732232400 | 46.81 | 0.63 | 1.36 | 46.33 | 47.15 | 46.31 | 9244681 |
| 1732146000 | 46.18 | -0.45 | -0.97 | 46.83 | 46.9097 | 46.095 | 11264181 |
| 1732059600 | 46.63 | -0.16 | -0.34 | 46.13 | 46.82 | 46.13 | 6358178 |
| 1731973200 | 46.79 | 0.24 | 0.52 | 46.455 | 47.03 | 46.35 | 5114614 |
| 1731714000 | 46.55 | 0.3 | 0.65 | 46.5 | 46.945 | 46.17 | 5314470 |
| 1731627600 | 46.25 | -0.26 | -0.56 | 46.43 | 46.61 | 45.98 | 5312508 |
| 1731541200 | 46.51 | -0.15 | -0.32 | 46.84 | 47.57 | 46.49 | 8240748 |
| 1731454800 | 46.66 | 0.22 | 0.47 | 46.04 | 46.68 | 46.02 | 6994129 |
| 1731368400 | 46.44 | 1.22 | 2.70 | 45.95 | 46.62 | 45.76 | 8149864 |
| 1731109200 | 45.22 | -0.98 | -2.12 | 45.61 | 46.03 | 45.16 | 9284386 |
| 1731022800 | 46.2 | -0.8 | -1.70 | 46.385 | 46.43 | 45.68 | 13583316 |
| 1730936400 | 47 | 4.68 | 11.06 | 45.045 | 47.03 | 44.8801 | 33878486 |
| 1730850000 | 42.32 | 0.25 | 0.59 | 42.28 | 42.72 | 42.175 | 5733752 |
| 1730763600 | 42.07 | -0.75 | -1.75 | 42.74 | 42.75 | 42.0425 | 5301902 |
| 1730500800 | 42.82 | -0.23 | -0.53 | 43.33 | 43.67 | 42.762 | 6361315 |
| 1730414400 | 43.05 | -0.26 | -0.60 | 43.2 | 43.595 | 43.04 | 5704901 |
| 1730328000 | 43.31 | 0.22 | 0.51 | 43 | 43.8051 | 43 | 6996326 |
| 1730241600 | 43.09 | -0.2 | -0.46 | 43.3 | 43.3 | 42.91 | 4753155 |
| 1730155200 | 43.29 | 0.66 | 1.55 | 43.01 | 43.38 | 42.7 | 4891728 |
| 1729896000 | 42.63 | -0.79 | -1.82 | 43.78 | 43.97 | 42.52 | 5867734 |
| 1729809600 | 43.42 | -0.02 | -0.05 | 43.63 | 43.63 | 42.885 | 5477050 |
| 1729723200 | 43.44 | 0.05 | 0.12 | 43.17 | 43.5831 | 43.001 | 5069954 |
| 1729636800 | 43.39 | 0.96 | 2.26 | 42.62 | 43.59 | 42.185 | 13518939 |
| 1729550400 | 42.43 | -1.24 | -2.84 | 43.31 | 43.57 | 42.35 | 6925260 |
| 1729291200 | 43.67 | 0.72 | 1.68 | 43.51 | 43.785 | 42.81 | 7666469 |
| 1729204800 | 42.95 | -1.58 | -3.55 | 44.11 | 44.2 | 42.945 | 13569213 |
| 1729118400 | 44.53 | 0.62 | 1.41 | 44.3 | 44.93 | 44.1 | 11451769 |
| 1729032000 | 43.91 | 0.32 | 0.73 | 43.79 | 44.59 | 43.79 | 12720878 |
| 1728945600 | 43.59 | 0.33 | 0.76 | 43.3 | 43.825 | 43.01 | 11342962 |
| 1728686400 | 43.26 | 0.77 | 1.81 | 42.78 | 43.49 | 42.78 | 15484629 |
| 1728600000 | 42.49 | -0.14 | -0.33 | 42.59 | 42.84 | 42.36 | 5631229 |
| 1728513600 | 42.63 | 0.5 | 1.19 | 42.05 | 42.905 | 42.05 | 5570619 |
| 1728427200 | 42.13 | 0.13 | 0.31 | 42.24 | 42.325 | 41.9 | 5429211 |
| 1728340800 | 42 | -0.39 | -0.92 | 42.33 | 42.55 | 41.625 | 7119111 |
| 1728081600 | 42.39 | 0.9 | 2.17 | 41.91 | 42.61 | 41.91 | 5518943 |
| 1727995200 | 41.49 | -0.28 | -0.67 | 41.59 | 41.59 | 41.08 | 5543600 |
| 1727908800 | 41.77 | 0.05 | 0.12 | 41.71 | 42.31 | 41.655 | 5582424 |
| 1727822400 | 41.72 | -1.05 | -2.45 | 42.64 | 42.64 | 41.33 | 7477880 |
| 1727735520 | 42.77 | 0.25 | 0.59 | 42.33 | 42.8 | 42.04 | 4572151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
