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 | -2.2196 | -5.06989492919 | 43.78 | 44.455 | 41.16 | 8566148 | 43.02107907 | CS |
| 4 | -4.0896 | -8.95859802848 | 45.65 | 45.75 | 40.81 | 13833538 | 42.81053351 | CS |
| 12 | -7.5196 | -15.3211083945 | 49.08 | 51.12 | 40.81 | 10983974 | 45.50384667 | CS |
| 26 | -4.0696 | -8.91869384177 | 45.63 | 53.98 | 40.81 | 9086681 | 47.19674444 | CS |
| 52 | -3.0196 | -6.77344100493 | 44.58 | 53.98 | 37.81 | 8491628 | 44.88920721 | CS |
| 156 | -12.0796 | -22.5197613721 | 53.64 | 53.98 | 27.27 | 10079817 | 41.05851305 | CS |
| 260 | 9.0304 | 27.7602213342 | 32.53 | 63.57 | 27.27 | 8805606 | 43.43004179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743547200 | 41.77 | -0.45 | -1.07 | 41.86 | 42.01 | 41.335 | 9513595 |
| 1743460800 | 42.22 | -0.04 | -0.09 | 41.39 | 42.34 | 41.16 | 10548362 |
| 1743201600 | 42.26 | -0.97 | -2.24 | 43.16 | 43.43 | 42.145 | 7151367 |
| 1743115200 | 43.23 | -0.54 | -1.23 | 43.735 | 43.9 | 43.13 | 8170518 |
| 1743028800 | 43.77 | 0.07 | 0.16 | 43.92 | 44.455 | 43.575 | 9585345 |
| 1742942400 | 43.7 | -0.06 | -0.14 | 43.78 | 44.03 | 43.4894 | 7375834 |
| 1742856000 | 43.76 | 0.92 | 2.15 | 43.42 | 43.86 | 43.11 | 8232870 |
| 1742596800 | 42.84 | 0.23 | 0.54 | 42.35 | 43.005 | 42.12 | 13494452 |
| 1742510400 | 42.61 | -0.07 | -0.16 | 42.26 | 43.09 | 42.2 | 9203123 |
| 1742424000 | 42.68 | 0.4 | 0.95 | 42.27 | 42.92 | 42.17 | 12042810 |
| 1742337600 | 42.28 | 0.1 | 0.24 | 42.36 | 42.535 | 42.075 | 13722725 |
| 1742251200 | 42.18 | 0.16 | 0.38 | 41.98 | 42.5 | 41.675 | 9851344 |
| 1741992000 | 42.02 | 1.1 | 2.69 | 41.32 | 42.095 | 41.13 | 12739947 |
| 1741905600 | 40.92 | -0.76 | -1.82 | 41.93 | 41.97 | 40.81 | 9563514 |
| 1741819200 | 41.68 | 0.12 | 0.29 | 42.12 | 42.21 | 41.02 | 13660287 |
| 1741732800 | 41.56 | -0.81 | -1.91 | 42.32 | 42.71 | 41.4 | 17586815 |
| 1741646400 | 42.37 | -2.35 | -5.25 | 43.57 | 44.3008 | 41.975 | 18142344 |
| 1741390800 | 44.72 | 0.34 | 0.77 | 44.38 | 44.79 | 43.58 | 10793164 |
| 1741304400 | 44.38 | -0.29 | -0.65 | 44.21 | 44.82 | 43.84 | 9937948 |
| 1741218000 | 44.67 | 0.06 | 0.13 | 44.58 | 45 | 43.875 | 8944083 |
| 1741131600 | 44.61 | -1.63 | -3.53 | 45.65 | 45.75 | 44.18 | 10798423 |
| 1741045200 | 46.24 | -0.66 | -1.41 | 47.11 | 47.37 | 45.77 | 9674872 |
| 1740786000 | 46.9 | 0.62 | 1.34 | 46.45 | 46.94 | 46.08 | 10100082 |
| 1740699600 | 46.28 | 0.53 | 1.16 | 45.82 | 46.765 | 45.82 | 6315445 |
| 1740613200 | 45.75 | -0.16 | -0.35 | 46.19 | 46.54 | 45.605 | 9056097 |
| 1740526800 | 45.91 | 0.3 | 0.66 | 45.99 | 46.2 | 45.365 | 12635416 |
| 1740440400 | 45.61 | -0.26 | -0.57 | 46.08 | 46.19 | 45.415 | 8069340 |
| 1740181200 | 45.87 | -0.89 | -1.90 | 46.895 | 46.94 | 45.7447 | 9326987 |
| 1740094800 | 46.76 | -0.36 | -0.76 | 47.1 | 47.24 | 46.15 | 6909091 |
| 1740008400 | 47.12 | -0.82 | -1.71 | 47.48 | 47.6 | 46.045 | 10997053 |
| 1739922000 | 47.94 | 0.19 | 0.40 | 47.73 | 47.996 | 47.56 | 5507320 |
| 1739576400 | 47.75 | 0.36 | 0.76 | 47.41 | 48.05 | 47.41 | 5399003 |
| 1739490000 | 47.39 | -0.1 | -0.21 | 47.47 | 47.56 | 46.845 | 6350231 |
| 1739403600 | 47.49 | -0.1 | -0.21 | 47.15 | 47.62 | 46.985 | 6177446 |
| 1739317200 | 47.59 | 0.71 | 1.51 | 46.69 | 47.675 | 46.4601 | 7744780 |
| 1739230800 | 46.88 | -0.35 | -0.74 | 47.28 | 47.32 | 46.475 | 8458149 |
| 1738971600 | 47.23 | -0.51 | -1.07 | 47.81 | 48 | 46.885 | 8112640 |
| 1738885200 | 47.74 | 0.36 | 0.76 | 47.93 | 48.07 | 47.39 | 9100564 |
| 1738798800 | 47.38 | -0.07 | -0.15 | 47.82 | 48.195 | 47.289 | 10810502 |
| 1738712400 | 47.45 | 0.58 | 1.24 | 47.15 | 47.83 | 46.975 | 11088132 |
| 1738626000 | 46.87 | -0.91 | -1.90 | 46.73 | 47.44 | 46.55 | 10873627 |
| 1738366800 | 47.78 | -0.22 | -0.46 | 47.93 | 48.35 | 47.67 | 11110806 |
| 1738280400 | 48 | 0.34 | 0.71 | 48.2 | 48.46 | 47.7 | 6614714 |
| 1738194000 | 47.66 | -0.78 | -1.61 | 48.35 | 49.1775 | 47.55 | 15330640 |
| 1738107600 | 48.44 | -1.1 | -2.22 | 49.6 | 49.76 | 47.96 | 12263069 |
| 1738021200 | 49.54 | 0.47 | 0.96 | 49.25 | 49.72 | 49.02 | 5907292 |
| 1737762000 | 49.07 | 0.44 | 0.90 | 48.17 | 49.38 | 48.17 | 8239270 |
| 1737675600 | 48.63 | 0 | 0.00 | 48.63 | 48.63 | 48.63 | 0 |
| 1737589200 | 48.63 | -0.69 | -1.40 | 48.99 | 49.06 | 47.94 | 9327995 |
| 1737502800 | 49.32 | 0.96 | 1.99 | 48.6 | 49.405 | 48.3261 | 11626563 |
| 1737157200 | 48.36 | 0.33 | 0.69 | 48.78 | 48.78 | 47.41 | 14819645 |
| 1737070800 | 48.03 | -2.87 | -5.64 | 47.82 | 49.21 | 47.2 | 19036429 |
| 1736984400 | 50.9 | 1.84 | 3.75 | 50.5 | 51.12 | 50.24 | 13925529 |
| 1736898000 | 49.06 | 0.67 | 1.38 | 48.81 | 49.345 | 48.675 | 8784079 |
| 1736811600 | 48.39 | 1.01 | 2.13 | 47.54 | 48.41 | 47.41 | 9164221 |
| 1736552400 | 47.38 | -1.14 | -2.35 | 48.05 | 48.1 | 47.05 | 8528510 |
| 1736379600 | 48.52 | -0.18 | -0.37 | 48.66 | 48.69 | 47.89 | 5955118 |
| 1736293200 | 48.7 | -0.03 | -0.06 | 49.31 | 49.46 | 48.47 | 6014334 |
| 1736206800 | 48.73 | -0.13 | -0.27 | 49.22 | 49.67 | 48.65 | 7258768 |
| 1735947600 | 48.86 | 1 | 2.09 | 48.02 | 48.89 | 47.83 | 6418929 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
