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 | 0.155 | 0.352312762814 | 43.995 | 46.53 | 43.535 | 2186848 | 45.93800825 | CS |
| 4 | -2.75 | -5.86353944563 | 46.9 | 47.2 | 42.97 | 2131676 | 45.61581306 | CS |
| 12 | 7.9601 | 21.9953633472 | 36.1899 | 47.52 | 36.14 | 2104688 | 43.20478853 | CS |
| 26 | 12.84 | 41.0092622165 | 31.31 | 47.52 | 30.56 | 1927305 | 38.57075013 | CS |
| 52 | 18 | 68.8336520076 | 26.15 | 47.52 | 25.71 | 2045024 | 35.90709192 | CS |
| 156 | 18 | 68.8336520076 | 26.15 | 47.52 | 25.71 | 2045024 | 35.90709192 | CS |
| 260 | 18 | 68.8336520076 | 26.15 | 47.52 | 25.71 | 2045024 | 35.90709192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 44.41 | -1.24 | -2.72 | 45.32 | 45.58 | 44.14 | 2468724 |
| 1735256400 | 45.65 | -0.02 | -0.04 | 45.68 | 46.31 | 45.4 | 1749588 |
| 1735077840 | 45.67 | 0.17 | 0.37 | 45.63 | 46.135 | 45.38 | 506501 |
| 1734997200 | 45.5 | -0.73 | -1.58 | 46.23 | 46.3797 | 45.01 | 1743045 |
| 1734738000 | 46.23 | 2.54 | 5.81 | 44.05 | 46.53 | 43.535 | 4910778 |
| 1734651600 | 43.69 | 0.31 | 0.71 | 44.32 | 44.38 | 43.16 | 2283626 |
| 1734565200 | 43.38 | -2.47 | -5.39 | 45.68 | 46.025 | 42.97 | 2322416 |
| 1734478800 | 45.85 | -0.3 | -0.65 | 45.9 | 46.15 | 44.9 | 1532824 |
| 1734392400 | 46.15 | 0.66 | 1.45 | 45.74 | 46.65 | 45.24 | 1370142 |
| 1734133200 | 45.49 | -0.69 | -1.49 | 45.93 | 46.71 | 45.49 | 1310802 |
| 1734046800 | 46.18 | 0.14 | 0.30 | 45.89 | 46.7 | 45.83 | 1555552 |
| 1733960400 | 46.04 | 1.45 | 3.25 | 44.59 | 46.07 | 44.48 | 1738450 |
| 1733874000 | 44.59 | -0.28 | -0.62 | 45.09 | 45.56 | 44.32 | 1690927 |
| 1733787600 | 44.87 | -1.65 | -3.55 | 46.23 | 46.47 | 44.76 | 2842159 |
| 1733528400 | 46.52 | 0.41 | 0.89 | 46.15 | 47 | 46.09 | 2328608 |
| 1733442000 | 46.11 | -0.21 | -0.45 | 46.41 | 46.7 | 45.9 | 2877965 |
| 1733355600 | 46.32 | 0.66 | 1.45 | 45.87 | 46.5 | 45.805 | 2249103 |
| 1733269200 | 45.66 | -0.57 | -1.23 | 46.25 | 46.29 | 44.93 | 3550189 |
| 1733182800 | 46.23 | -0.22 | -0.47 | 46.38 | 46.861 | 45.92 | 3316715 |
| 1732917840 | 46.45 | 0 | 0.00 | 46.88 | 47.2 | 46.28 | 945195 |
| 1732750800 | 46.45 | -0.77 | -1.63 | 47.1 | 47.6245 | 46.45 | 1328419 |
| 1732664400 | 47.22 | 1.44 | 3.15 | 45.97 | 47.52 | 45.82 | 2401254 |
| 1732578000 | 45.78 | 0.44 | 0.97 | 45.85 | 46.02 | 45.06 | 4194731 |
| 1732318800 | 45.34 | 0.43 | 0.96 | 44.2 | 46.41 | 44.11 | 8235627 |
| 1732232400 | 44.91 | 0.54 | 1.22 | 44.3 | 45.107 | 43.72 | 1848852 |
| 1732146000 | 44.37 | -0.72 | -1.60 | 45.2 | 45.2 | 43.17 | 3126252 |
| 1732059600 | 45.09 | -0.3 | -0.66 | 43.53 | 45.64 | 41.13 | 3780318 |
| 1731973200 | 45.39 | 0.05 | 0.11 | 45.61 | 45.86 | 44.9388 | 3174794 |
| 1731714000 | 45.34 | -0.45 | -0.98 | 45.54 | 45.85 | 44.8 | 1910912 |
| 1731627600 | 45.79 | 0.22 | 0.48 | 45.52 | 46.25 | 45.4 | 1747652 |
| 1731541200 | 45.57 | -0.28 | -0.61 | 45.85 | 46.14 | 45.27 | 1656819 |
| 1731454800 | 45.85 | 1.41 | 3.17 | 45.3 | 45.957 | 45 | 2819731 |
| 1731368400 | 44.44 | 0.82 | 1.88 | 44.42 | 45.11 | 43.55 | 1837625 |
| 1731109200 | 43.62 | 0.4 | 0.93 | 43.36 | 43.7 | 43.06 | 1253870 |
| 1731022800 | 43.22 | -0.01 | -0.02 | 43.1 | 43.8 | 42.7847 | 1550468 |
| 1730936400 | 43.23 | 1.97 | 4.77 | 41.89 | 43.8 | 41.66 | 1720695 |
| 1730850000 | 41.26 | 1.29 | 3.23 | 40.21 | 41.43 | 40.185 | 2113652 |
| 1730763600 | 39.97 | 0.33 | 0.83 | 39.88 | 40.09 | 38.85 | 1371845 |
| 1730500800 | 39.64 | 0.39 | 0.99 | 39.24 | 39.87 | 38.9 | 1611658 |
| 1730414400 | 39.25 | 0.12 | 0.31 | 38.98 | 39.535 | 38.81 | 2028039 |
| 1730328000 | 39.13 | -0.56 | -1.41 | 39.45 | 39.69 | 39.05 | 1411332 |
| 1730241600 | 39.69 | 0.97 | 2.51 | 38.66 | 39.7 | 38.46 | 1678561 |
| 1730155200 | 38.72 | -0.03 | -0.08 | 38.69 | 38.8949 | 36.771 | 3655425 |
| 1729896000 | 38.75 | -0.05 | -0.13 | 38.97 | 39.1 | 38.68 | 1113370 |
| 1729809600 | 38.8 | 0.29 | 0.75 | 39 | 39.31 | 38.57 | 1846016 |
| 1729723200 | 38.51 | -1.09 | -2.75 | 39.4 | 39.625 | 38.09 | 1930969 |
| 1729636800 | 39.6 | 1.05 | 2.72 | 38.55 | 39.66 | 38.22 | 1203819 |
| 1729550400 | 38.55 | -0.42 | -1.08 | 39.11 | 39.11 | 37.96 | 1229016 |
| 1729291200 | 38.97 | -0.42 | -1.07 | 39.48 | 39.6 | 38.684 | 937026 |
| 1729204800 | 39.39 | 0.39 | 1.00 | 38.92 | 39.7 | 38.75 | 1259969 |
| 1729118400 | 39 | 0.5 | 1.30 | 38.75 | 39.45 | 38.59 | 1318083 |
| 1729032000 | 38.5 | 0.71 | 1.88 | 38.29 | 38.59 | 37.22 | 2422030 |
| 1728945600 | 37.79 | -0.31 | -0.81 | 38.16 | 38.185 | 37.69 | 892870 |
| 1728686400 | 38.1 | 0.26 | 0.69 | 37.66 | 38.55 | 37.5 | 1106902 |
| 1728600000 | 37.84 | -0.03 | -0.08 | 37.6 | 38.682 | 37.14 | 2274458 |
| 1728513600 | 37.87 | 0.97 | 2.63 | 36.92 | 38.4 | 36.77 | 2610260 |
| 1728427200 | 36.9 | 0.03 | 0.08 | 36.93 | 37.2223 | 36.5138 | 1132996 |
| 1728340800 | 36.87 | -0.16 | -0.43 | 37.19 | 37.63 | 36.44 | 3226687 |
| 1728081600 | 37.03 | 1.5 | 4.22 | 36.07 | 37.25 | 35.86 | 2439279 |
| 1727995200 | 35.53 | 0.49 | 1.40 | 34.75 | 36.24 | 34.64 | 3427288 |
| 1727908800 | 35.04 | 0.54 | 1.57 | 34.24 | 35.04 | 34.07 | 2495091 |
| 1727822400 | 34.5 | -0.39 | -1.12 | 34.98 | 35.015 | 33.86 | 3940947 |
| 1727736000 | 34.89 | -0.06 | -0.17 | 34.9 | 35.1 | 34.41 | 2037383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
