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 | 0.48 | 1.06335844041 | 45.14 | 45.84 | 45.14 | 39504 | 45.51757586 | CS |
| 4 | 1.45 | 3.28277111161 | 44.17 | 45.84 | 43.72 | 70862 | 44.60045786 | CS |
| 12 | 1.15 | 2.5860130425 | 44.47 | 45.84 | 43.14 | 113696 | 44.11250315 | CS |
| 26 | 13.07 | 40.153609831 | 32.55 | 45.84 | 29.43 | 272890 | 40.35131448 | CS |
| 52 | 0.64 | 1.42285460205 | 44.98 | 45.84 | 18.5 | 380806 | 31.01217748 | CS |
| 156 | -57.16 | -55.6139326717 | 102.78 | 180 | 18.5 | 370565 | 57.73839339 | CS |
| 260 | 0.37 | 0.817679558011 | 45.25 | 180 | 18.5 | 335060 | 60.62044743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722462000 | 45.62 | 0.02 | 0.04 | 45.47 | 45.84 | 45.43 | 65012 |
| 1722375600 | 45.6 | -0.07 | -0.15 | 45.52 | 45.66 | 45.52 | 40577 |
| 1722289200 | 45.67 | 0.18 | 0.40 | 45.44 | 45.67 | 45.44 | 28344 |
| 1722030000 | 45.49 | 0.03 | 0.07 | 45.32 | 45.65 | 45.32 | 41344 |
| 1721943600 | 45.46 | 0.04 | 0.09 | 45.41 | 45.53 | 45.41 | 49736 |
| 1721857200 | 45.42 | -0.02 | -0.04 | 45.14 | 45.46 | 45.14 | 37521 |
| 1721770800 | 45.44 | 0.19 | 0.42 | 44.86 | 45.48 | 44.86 | 56785 |
| 1721684400 | 45.25 | 0.09 | 0.20 | 45.15 | 45.25 | 45.14 | 25190 |
| 1721425200 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
| 1721338800 | 45.16 | 0.24 | 0.53 | 45.04 | 45.16 | 44.93 | 74322 |
| 1721252400 | 44.92 | 0.32 | 0.72 | 44.58 | 45.05 | 44.56 | 89837 |
| 1721166000 | 44.6 | 0.2 | 0.45 | 44.55 | 44.61 | 44.48 | 48641 |
| 1721079600 | 44.4 | 0.06 | 0.14 | 44.37 | 44.54 | 44.34 | 93098 |
| 1720820400 | 44.34 | 0.06 | 0.14 | 44.45 | 44.45 | 44.28 | 27396 |
| 1720734000 | 44.28 | 0.09 | 0.20 | 44.18 | 44.33 | 44.18 | 41053 |
| 1720647600 | 44.19 | -0.07 | -0.16 | 44.25 | 44.33 | 44.19 | 475667 |
| 1720561200 | 44.26 | -0.02 | -0.05 | 44.43 | 44.43 | 44.22 | 46683 |
| 1720474800 | 44.28 | 0.05 | 0.11 | 44.05 | 44.33 | 44.05 | 46740 |
| 1720215600 | 44.23 | 0.23 | 0.52 | 43.95 | 44.28 | 43.95 | 76396 |
| 1720129200 | 44 | -0.17 | -0.38 | 43.72 | 44.05 | 43.72 | 10800 |
| 1720042800 | 44.17 | -0.16 | -0.36 | 44.17 | 44.29 | 43.99 | 36250 |
| 1719956400 | 44.33 | 0.02 | 0.05 | 44.48 | 44.59 | 44.29 | 45298 |
| 1719610800 | 44.31 | 0.09 | 0.20 | 44.22 | 44.45 | 44.22 | 49466 |
| 1719524400 | 44.22 | -0.08 | -0.18 | 44.18 | 44.36 | 44.17 | 35205 |
| 1719438000 | 44.3 | 0.35 | 0.80 | 44.03 | 44.3 | 44.02 | 79228 |
| 1719351600 | 43.95 | 0.15 | 0.34 | 43.67 | 44.04 | 43.67 | 52706 |
| 1719265200 | 43.8 | 0.01 | 0.02 | 43.7 | 43.8 | 43.66 | 115668 |
| 1719006000 | 43.79 | -0.04 | -0.09 | 43.77 | 43.99 | 43.73 | 172527 |
| 1718919600 | 43.83 | -0.06 | -0.14 | 43.89 | 44.1 | 43.72 | 88642 |
| 1718833200 | 43.89 | -0.27 | -0.61 | 44.11 | 44.11 | 43.84 | 12707 |
| 1718746800 | 44.16 | 0.05 | 0.11 | 44 | 44.21 | 44 | 131062 |
| 1718660400 | 44.11 | -0.02 | -0.05 | 44.07 | 44.25 | 44.04 | 47799 |
| 1718401200 | 44.13 | 0.05 | 0.11 | 44.03 | 44.22 | 44.03 | 218649 |
| 1718314800 | 44.08 | -0.05 | -0.11 | 43.97 | 44.28 | 43.97 | 127900 |
| 1718228400 | 44.13 | 0.05 | 0.11 | 44.1 | 44.19 | 43.96 | 68547 |
| 1718142000 | 44.08 | -0.13 | -0.29 | 44.15 | 44.3 | 44.08 | 68320 |
| 1718055600 | 44.21 | -0.04 | -0.09 | 44.2 | 44.3 | 44.19 | 101229 |
| 1717796400 | 44.25 | 0.25 | 0.57 | 44 | 44.28 | 44 | 312679 |
| 1717710000 | 44 | -0.05 | -0.11 | 44.05 | 44.13 | 43.97 | 36728 |
| 1717623600 | 44.05 | 0.27 | 0.62 | 43.84 | 44.13 | 43.84 | 77960 |
| 1717537200 | 43.78 | -0.07 | -0.16 | 43.75 | 43.99 | 43.75 | 76051 |
| 1717450800 | 43.85 | -0.01 | -0.02 | 43.79 | 43.98 | 43.69 | 92789 |
| 1717191600 | 43.86 | -0.12 | -0.27 | 43.85 | 43.88 | 43.67 | 75236 |
| 1717105200 | 43.98 | -0.02 | -0.05 | 43.95 | 44 | 43.8 | 75162 |
| 1717018800 | 44 | 0.44 | 1.01 | 43.62 | 44.07 | 43.62 | 127515 |
| 1716932400 | 43.56 | 0.12 | 0.28 | 43.49 | 43.86 | 43.49 | 82585 |
| 1716846000 | 43.44 | -0.36 | -0.82 | 43.76 | 43.8 | 43.14 | 32448 |
| 1716586800 | 43.8 | -0.35 | -0.79 | 44 | 44.1 | 43.79 | 61263 |
| 1716500400 | 44.15 | 0.04 | 0.09 | 43.93 | 44.15 | 43.88 | 107885 |
| 1716414000 | 44.11 | 0.17 | 0.39 | 43.98 | 44.11 | 43.92 | 108011 |
| 1716327600 | 43.94 | 0.19 | 0.43 | 43.93 | 43.98 | 43.87 | 248695 |
| 1715982000 | 43.75 | -0.12 | -0.27 | 43.86 | 43.96 | 43.69 | 667216 |
| 1715895600 | 43.87 | -0.1 | -0.23 | 43.97 | 44.11 | 43.55 | 800204 |
| 1715809200 | 43.97 | -0.09 | -0.20 | 43.95 | 44.14 | 43.89 | 86354 |
| 1715722800 | 44.06 | -0.02 | -0.05 | 43.93 | 44.08 | 43.93 | 75488 |
| 1715636400 | 44.08 | 0.08 | 0.18 | 43.95 | 44.17 | 43.95 | 119117 |
| 1715377200 | 44 | -0.08 | -0.18 | 43.92 | 44.12 | 43.81 | 186650 |
| 1715290800 | 44.08 | -0.57 | -1.28 | 44.47 | 44.47 | 44.08 | 113400 |
| 1715204400 | 44.65 | 0.23 | 0.52 | 44.47 | 44.65 | 44.24 | 155890 |
| 1715118000 | 44.42 | 0.1 | 0.23 | 44.2 | 44.51 | 44.2 | 145117 |
| 1715031600 | 44.32 | 0.11 | 0.25 | 44.12 | 44.38 | 44.1 | 115566 |
| 1714772400 | 44.21 | 0.06 | 0.14 | 44.1 | 44.32 | 44.04 | 139627 |
| 1714686000 | 44.15 | -0.12 | -0.27 | 44.16 | 44.32 | 44.15 | 133885 |
| 1714599600 | 44.27 | 0.12 | 0.27 | 44.13 | 44.31 | 44.03 | 688524 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
