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 | -0.02 | -0.0446528242911 | 44.79 | 45.84 | 43.955 | 10342544 | 44.82377291 | CS |
| 4 | 5.57 | 14.2091836735 | 39.2 | 45.84 | 38.87 | 9550303 | 42.43507209 | CS |
| 12 | 3.16 | 7.59432828647 | 41.61 | 45.84 | 37.81 | 8405756 | 41.0347536 | CS |
| 26 | 1.79 | 4.16472778036 | 42.98 | 45.84 | 37.81 | 8357247 | 41.46062532 | CS |
| 52 | 5.57 | 14.2091836735 | 39.2 | 45.85 | 30.47 | 9780581 | 38.95867072 | CS |
| 156 | -10.92 | -19.6085473155 | 55.69 | 63.57 | 27.27 | 9492744 | 42.41475625 | CS |
| 260 | -12.05 | -21.2073213657 | 56.82 | 63.57 | 27.27 | 8584058 | 43.7558431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 44.77 | -0.78 | -1.71 | 45.59 | 45.84 | 44.705 | 8061773 |
| 1721774400 | 45.55 | 0.51 | 1.13 | 44.84 | 45.68 | 44.68 | 8130778 |
| 1721688000 | 45.04 | 0.28 | 0.63 | 44.58 | 45.22 | 43.955 | 12328020 |
| 1721428800 | 44.76 | 0.35 | 0.79 | 44.78 | 44.965 | 44.26 | 11841502 |
| 1721342400 | 44.41 | -0.85 | -1.88 | 44.79 | 45.63 | 44.37 | 17219635 |
| 1721256000 | 45.26 | 1.97 | 4.55 | 43.98 | 45.66 | 43.8 | 21306133 |
| 1721169600 | 43.29 | 0.94 | 2.22 | 42.58 | 43.435 | 42.35 | 12868317 |
| 1721083200 | 42.35 | 0.25 | 0.59 | 42.54 | 42.93 | 42.315 | 10434656 |
| 1720824000 | 42.1 | 0.17 | 0.41 | 41.98 | 42.45 | 41.66 | 8325228 |
| 1720737600 | 41.93 | 1.13 | 2.77 | 41.33 | 42.11 | 41.1685 | 9239097 |
| 1720651200 | 40.8 | 0.93 | 2.33 | 40 | 40.83 | 39.81 | 9598530 |
| 1720564800 | 39.87 | 0.41 | 1.04 | 39.18 | 40.06 | 39.07 | 8003050 |
| 1720478400 | 39.46 | 0.42 | 1.08 | 39.12 | 39.52 | 39.05 | 5294997 |
| 1720219200 | 39.04 | -0.47 | -1.19 | 39.52 | 39.555 | 38.89 | 5654389 |
| 1720040640 | 39.51 | -0.46 | -1.15 | 39.98 | 40.28 | 39.51 | 3715542 |
| 1719960000 | 39.97 | 0.73 | 1.86 | 39.13 | 40.055 | 39.05 | 9381337 |
| 1719873600 | 39.24 | -0.44 | -1.11 | 39.81 | 39.95 | 39.065 | 8068938 |
| 1719614400 | 39.68 | 0 | 0.00 | 39.68 | 39.68 | 39.68 | 0 |
| 1719528000 | 39.68 | -0.03 | -0.08 | 39.2 | 39.705 | 38.87 | 6874415 |
| 1719441600 | 39.71 | -0.31 | -0.77 | 39.71 | 40.01 | 39.355 | 7852077 |
| 1719355200 | 40.02 | -0.53 | -1.31 | 40.38 | 40.59 | 39.675 | 6900799 |
| 1719268800 | 40.55 | 0.85 | 2.14 | 39.89 | 40.82 | 39.71 | 9549095 |
| 1719009600 | 39.7 | 0.42 | 1.07 | 39.05 | 39.855 | 38.715 | 16372093 |
| 1718923200 | 39.28 | -0.01 | -0.03 | 39.11 | 39.34 | 38.8695 | 6711800 |
| 1718750400 | 39.29 | 0.2 | 0.51 | 39 | 39.41 | 38.86 | 6307900 |
| 1718664000 | 39.09 | 0.26 | 0.67 | 38.7 | 39.14 | 38.48 | 5697051 |
| 1718404800 | 38.83 | -0.43 | -1.10 | 38.76 | 39.09 | 38.47 | 5121810 |
| 1718318400 | 39.26 | -0.02 | -0.05 | 39.18 | 39.5 | 38.74 | 5935831 |
| 1718232000 | 39.28 | 0.83 | 2.16 | 39.36 | 40.11 | 39.13 | 10299825 |
| 1718145600 | 38.45 | -0.3 | -0.77 | 38.69 | 38.82 | 37.81 | 12501107 |
| 1718059200 | 38.75 | -0.27 | -0.69 | 38.65 | 39.075 | 38.295 | 10631645 |
| 1717800000 | 39.02 | 0 | 0.00 | 38.71 | 39.365 | 38.7 | 8218112 |
| 1717713600 | 39.02 | -0.06 | -0.15 | 39.08 | 39.36 | 38.75 | 6331961 |
| 1717627200 | 39.08 | 0.12 | 0.31 | 39.07 | 39.105 | 38.32 | 12487851 |
| 1717540800 | 38.96 | -0.77 | -1.94 | 39.42 | 39.87 | 38.9 | 9953435 |
| 1717454400 | 39.73 | -0.82 | -2.02 | 40.81 | 40.81 | 39.3101 | 6360773 |
| 1717195200 | 40.55 | 1.17 | 2.97 | 39.65 | 40.6 | 39.53 | 9157127 |
| 1717108800 | 39.38 | 0.34 | 0.87 | 39.4 | 39.55 | 38.76 | 6229201 |
| 1717022400 | 39.04 | -0.73 | -1.84 | 39.2 | 39.2 | 38.64 | 6161828 |
| 1716936000 | 39.77 | -0.76 | -1.88 | 40.61 | 40.71 | 39.645 | 7649826 |
| 1716590400 | 40.53 | 0.51 | 1.27 | 40.15 | 40.54 | 40.04 | 6156183 |
| 1716504000 | 40.02 | -0.75 | -1.84 | 40.8 | 40.85 | 39.755 | 7452375 |
| 1716417600 | 40.77 | -0.41 | -1.00 | 40.82 | 41.23 | 40.6 | 5800301 |
| 1716331200 | 41.18 | 0.29 | 0.71 | 40.88 | 41.22 | 40.83 | 6314938 |
| 1716244800 | 40.89 | -0.54 | -1.30 | 41.43 | 41.64 | 40.85 | 9929489 |
| 1715985600 | 41.43 | -0.22 | -0.53 | 42.08 | 42.08 | 41.305 | 11358700 |
| 1715899200 | 41.65 | -0.57 | -1.35 | 42.07 | 42.26 | 41.585 | 9488144 |
| 1715812800 | 42.22 | 0.27 | 0.64 | 42.46 | 42.61 | 41.95 | 7752663 |
| 1715726400 | 41.95 | 0.46 | 1.11 | 41.65 | 42.29 | 41.63 | 5627749 |
| 1715640000 | 41.49 | -0.36 | -0.86 | 42 | 42.23 | 41.49 | 4846400 |
| 1715380800 | 41.85 | 0.31 | 0.75 | 41.7 | 41.91 | 41.61 | 4867526 |
| 1715294400 | 41.54 | -0.15 | -0.36 | 41.51 | 41.87 | 41.26 | 6413904 |
| 1715208000 | 41.69 | 0.11 | 0.26 | 41.25 | 41.79 | 41.06 | 8905797 |
| 1715121600 | 41.58 | -0.24 | -0.57 | 42 | 42.075 | 41.405 | 8732097 |
| 1715035200 | 41.82 | 0.41 | 0.99 | 41.76 | 41.935 | 41.42 | 6429878 |
| 1714776000 | 41.41 | 0.44 | 1.07 | 41.55 | 41.83 | 41.24 | 5091155 |
| 1714689600 | 40.97 | -0.08 | -0.19 | 41.61 | 41.69 | 40.6 | 6759858 |
| 1714603200 | 41.05 | 0.42 | 1.03 | 40.59 | 41.81 | 40.525 | 6359437 |
| 1714516800 | 40.63 | -0.66 | -1.60 | 41.05 | 41.26 | 40.58 | 8861605 |
| 1714430400 | 41.29 | 0.17 | 0.41 | 41.22 | 41.505 | 41.08 | 4648440 |
| 1714171200 | 41.12 | 0.13 | 0.32 | 41 | 41.55 | 40.86 | 4510523 |
| 1714084800 | 40.99 | -0.62 | -1.49 | 41.34 | 41.74 | 40.38 | 6602251 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
