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 | -0.81 | -1.80602006689 | 44.85 | 45.1 | 43.74 | 35135 | 44.64615337 | CS |
| 4 | 3.06 | 7.46705710102 | 40.98 | 45.1 | 40.93 | 32593 | 43.37281515 | CS |
| 12 | 6.61 | 17.6596313118 | 37.43 | 45.1 | 36.65 | 30500 | 40.88058496 | CS |
| 26 | 7.58 | 20.7899067471 | 36.46 | 45.1 | 35.15 | 29720 | 38.62301644 | CS |
| 52 | 6.7 | 17.9432244242 | 37.34 | 45.1 | 35.15 | 31406 | 38.27323126 | CS |
| 156 | 0.09 | 0.204778156997 | 43.95 | 45.89 | 32.13 | 34445 | 38.54259976 | CS |
| 260 | 2.18 | 5.20783564262 | 41.86 | 53.25 | 18.76 | 41033 | 37.47814441 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 44.04 | -0.64 | -1.43 | 43.74 | 44.32 | 43.74 | 23138 |
| 1732833600 | 44.68 | 0.03 | 0.07 | 44.87 | 44.91 | 44.68 | 23408 |
| 1732747200 | 44.65 | 0.21 | 0.47 | 44.39 | 44.85 | 44.39 | 48945 |
| 1732660800 | 44.44 | -0.43 | -0.96 | 44.52 | 44.72 | 44.18 | 30294 |
| 1732574400 | 44.87 | 0.34 | 0.76 | 44.57 | 45.1 | 44.57 | 40433 |
| 1732315200 | 44.53 | 0.02 | 0.04 | 44.85 | 44.85 | 44.39 | 32596 |
| 1732228800 | 44.51 | 0.47 | 1.07 | 44.11 | 44.8 | 44.06 | 25221 |
| 1732142400 | 44.04 | 0.35 | 0.80 | 43.68 | 44.1 | 43.47 | 61101 |
| 1732056000 | 43.69 | 0.51 | 1.18 | 43.28 | 43.7 | 42.75 | 58622 |
| 1731969600 | 43.18 | 0.15 | 0.35 | 43.29 | 43.46 | 42.91 | 22557 |
| 1731710400 | 43.03 | 0.3 | 0.70 | 42.73 | 43.17 | 42.73 | 21407 |
| 1731624000 | 42.73 | 0.03 | 0.07 | 42.75 | 42.99 | 42.65 | 15512 |
| 1731537600 | 42.7 | -0.6 | -1.39 | 43.33 | 43.39 | 42.61 | 14797 |
| 1731451200 | 43.3 | 0.09 | 0.21 | 43.21 | 43.48 | 42.8 | 42900 |
| 1731364800 | 43.21 | 0.62 | 1.46 | 42.7 | 43.21 | 42.53 | 38088 |
| 1731105600 | 42.59 | 0.89 | 2.13 | 41.7 | 42.65 | 41.7 | 53580 |
| 1731019200 | 41.7 | -0.09 | -0.22 | 41.44 | 41.96 | 41.44 | 16630 |
| 1730932800 | 41.79 | 0.65 | 1.58 | 41.72 | 41.97 | 41.01 | 46568 |
| 1730846400 | 41.14 | -0.05 | -0.12 | 41.18 | 41.5 | 41.1 | 14337 |
| 1730760000 | 41.19 | -0.1 | -0.24 | 41.45 | 41.5 | 41 | 18883 |
| 1730497200 | 41.29 | 0.69 | 1.70 | 40.98 | 41.57 | 40.93 | 25972 |
| 1730410800 | 40.6 | -0.99 | -2.38 | 41.48 | 41.73 | 40.56 | 61588 |
| 1730324400 | 41.59 | 0.54 | 1.32 | 40.2 | 42.74 | 39.1 | 104808 |
| 1730238000 | 41.05 | 0.4 | 0.98 | 40.63 | 41.05 | 40.51 | 29210 |
| 1730151600 | 40.65 | 0.43 | 1.07 | 40.24 | 40.77 | 40.24 | 19886 |
| 1729892400 | 40.22 | -0.09 | -0.22 | 40.42 | 40.52 | 40.17 | 12785 |
| 1729806000 | 40.31 | 0.3 | 0.75 | 39.94 | 40.44 | 39.94 | 14292 |
| 1729719600 | 40.01 | -0.32 | -0.79 | 40.37 | 40.5 | 39.9 | 12718 |
| 1729633200 | 40.33 | 0.18 | 0.45 | 40.07 | 40.56 | 39.96 | 27348 |
| 1729546800 | 40.15 | 0.2 | 0.50 | 39.91 | 40.3 | 39.8 | 37012 |
| 1729287600 | 39.95 | -0.1 | -0.25 | 40.19 | 40.2 | 39.9 | 13222 |
| 1729201200 | 40.05 | 0.14 | 0.35 | 40.08 | 40.15 | 39.8 | 27802 |
| 1729114800 | 39.91 | 0.23 | 0.58 | 39.58 | 40.05 | 39.58 | 25233 |
| 1729028400 | 39.68 | 0.04 | 0.10 | 39.78 | 39.95 | 39.6 | 15730 |
| 1728682800 | 39.64 | 0.25 | 0.63 | 39.54 | 39.77 | 39.47 | 31270 |
| 1728596400 | 39.39 | 0.5 | 1.29 | 39.31 | 39.62 | 39.25 | 14375 |
| 1728510000 | 38.89 | 0 | 0.00 | 38.89 | 38.89 | 38.89 | 0 |
| 1728423600 | 38.89 | 0.09 | 0.23 | 39.06 | 39.06 | 38.56 | 13607 |
| 1728337200 | 38.8 | -0.18 | -0.46 | 38.99 | 38.99 | 38.45 | 23702 |
| 1728078000 | 38.98 | 0.05 | 0.13 | 39.15 | 39.26 | 38.92 | 21453 |
| 1727991600 | 38.93 | -0.12 | -0.31 | 39.02 | 39.09 | 38.75 | 16685 |
| 1727905200 | 39.05 | -0.72 | -1.81 | 39.15 | 39.77 | 39.05 | 27825 |
| 1727818800 | 39.77 | 0.42 | 1.07 | 39.28 | 39.77 | 39 | 38537 |
| 1727730000 | 39.35 | 0.2 | 0.51 | 39.13 | 39.55 | 39.08 | 34633 |
| 1727473200 | 39.15 | -0.05 | -0.13 | 39.4 | 39.4 | 38.98 | 23695 |
| 1727386800 | 39.2 | 0.44 | 1.14 | 38.76 | 39.35 | 38.75 | 39382 |
| 1727300400 | 38.76 | -0.07 | -0.18 | 38.77 | 39.04 | 38.76 | 12322 |
| 1727214000 | 38.83 | -0.25 | -0.64 | 39.1 | 39.19 | 38.81 | 23982 |
| 1727127600 | 39.08 | 0.54 | 1.40 | 39.2 | 39.2 | 38.49 | 31890 |
| 1726868400 | 38.54 | -0.7 | -1.78 | 39.17 | 39.17 | 38.54 | 65592 |
| 1726782000 | 39.24 | 0.71 | 1.84 | 38.77 | 39.25 | 38.6 | 36740 |
| 1726695600 | 38.53 | 0.22 | 0.57 | 38.3 | 38.88 | 38.22 | 41321 |
| 1726609200 | 38.31 | 0.47 | 1.24 | 37.76 | 38.78 | 37.71 | 47075 |
| 1726522800 | 37.84 | 0.11 | 0.29 | 37.78 | 37.85 | 37.49 | 9170 |
| 1726263600 | 37.73 | 0.2 | 0.53 | 37.7 | 37.84 | 37.53 | 25830 |
| 1726177200 | 37.53 | -0.13 | -0.35 | 37.68 | 37.94 | 37.5 | 13183 |
| 1726090800 | 37.66 | 0.64 | 1.73 | 37.17 | 37.68 | 37.07 | 14882 |
| 1726004400 | 37.02 | 0 | 0.00 | 37.02 | 37.02 | 37.02 | 0 |
| 1725918000 | 37.02 | 0.1 | 0.27 | 36.93 | 37.3 | 36.92 | 49305 |
| 1725658800 | 36.92 | -0.38 | -1.02 | 37.43 | 37.43 | 36.65 | 28584 |
| 1725572400 | 37.3 | 0.11 | 0.30 | 37.55 | 37.55 | 37.05 | 13637 |
| 1725486000 | 37.19 | 0.26 | 0.70 | 37 | 37.45 | 37 | 33312 |
| 1725399600 | 36.93 | -0.42 | -1.12 | 37.32 | 37.42 | 36.87 | 18841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
