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 | -1.4 | -3.09187279152 | 45.28 | 45.75 | 43.81 | 2407245 | 44.85918601 | CS |
| 4 | -3.79 | -7.95049297252 | 47.67 | 47.75 | 43.81 | 3198015 | 45.63525766 | CS |
| 12 | 0.06 | 0.136923779096 | 43.82 | 47.89 | 43.69 | 2442908 | 45.60522793 | CS |
| 26 | 5.11 | 13.1802940418 | 38.77 | 47.89 | 36.08 | 2701737 | 42.87592475 | CS |
| 52 | 6.03 | 15.9313077939 | 37.85 | 47.89 | 35.83 | 2918063 | 40.40768188 | CS |
| 156 | 1.87 | 4.45132111402 | 42.01 | 47.89 | 29.76 | 2813953 | 37.31458414 | CS |
| 260 | 10.72 | 32.328106152 | 33.16 | 47.89 | 17.47 | 2603719 | 35.26401243 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 44.08 | -0.76 | -1.69 | 45.01 | 45.02 | 43.81 | 2280542 |
| 1735684800 | 44.84 | -0.41 | -0.91 | 44.62 | 45.11 | 44.62 | 4662751 |
| 1735598400 | 45.25 | -0.45 | -0.98 | 45.39 | 45.66 | 45.03 | 870529 |
| 1735339200 | 45.7 | 0.42 | 0.93 | 45.28 | 45.75 | 45.25 | 1815159 |
| 1735069200 | 45.28 | -0.3 | -0.66 | 45.56 | 45.78 | 45.28 | 682834 |
| 1734993600 | 45.58 | 0.48 | 1.06 | 44.89 | 45.6 | 44.89 | 12827819 |
| 1734734400 | 45.1 | -0.01 | -0.02 | 44.95 | 45.65 | 44.72 | 8005753 |
| 1734648000 | 45.11 | -0.13 | -0.29 | 45.33 | 45.34 | 44.72 | 1449829 |
| 1734561600 | 45.24 | -0.66 | -1.44 | 45.83 | 45.97 | 45.11 | 3815438 |
| 1734475200 | 45.9 | -0.19 | -0.41 | 45.85 | 45.98 | 45.64 | 3043297 |
| 1734388800 | 46.09 | -0.28 | -0.60 | 46.33 | 46.48 | 45.7 | 2456847 |
| 1734129600 | 46.37 | -0.09 | -0.19 | 46.52 | 46.75 | 46.19 | 1379049 |
| 1734043200 | 46.46 | -0.04 | -0.09 | 46.5 | 46.55 | 46.1 | 1368696 |
| 1733956800 | 46.5 | 0 | 0.00 | 46.52 | 46.74 | 46.27 | 2099018 |
| 1733870400 | 46.5 | -0.5 | -1.06 | 46.93 | 47 | 46.26 | 3376069 |
| 1733784000 | 47 | -0.41 | -0.86 | 47.31 | 47.32 | 46.77 | 3249745 |
| 1733524800 | 47.41 | -0.25 | -0.52 | 47.67 | 47.75 | 47.2 | 982880 |
| 1733438400 | 47.66 | 0.39 | 0.83 | 47.21 | 47.89 | 47.21 | 3519741 |
| 1733352000 | 47.27 | 0.52 | 1.11 | 46.92 | 47.32 | 46.5 | 3491905 |
| 1733265600 | 46.75 | -0.42 | -0.89 | 47.41 | 47.6 | 46.67 | 2826953 |
| 1733179200 | 47.17 | 0.01 | 0.02 | 47.17 | 47.48 | 46.98 | 5325537 |
| 1732920000 | 47.16 | 0.12 | 0.26 | 46.8 | 47.27 | 46.77 | 2620054 |
| 1732833600 | 47.04 | -0.07 | -0.15 | 47.12 | 47.28 | 46.93 | 268581 |
| 1732747200 | 47.11 | 0.17 | 0.36 | 46.84 | 47.36 | 46.82 | 731703 |
| 1732660800 | 46.94 | 0.52 | 1.12 | 46.37 | 46.98 | 46.37 | 1893753 |
| 1732574400 | 46.42 | -0.17 | -0.36 | 46.6 | 46.94 | 46.29 | 3630682 |
| 1732315200 | 46.59 | 0.01 | 0.02 | 46.6 | 46.79 | 46.39 | 782616 |
| 1732228800 | 46.58 | 0.13 | 0.28 | 46.31 | 46.84 | 46.26 | 1554913 |
| 1732142400 | 46.45 | 0.32 | 0.69 | 46.18 | 46.48 | 45.98 | 1155378 |
| 1732056000 | 46.13 | 0.43 | 0.94 | 45.28 | 46.24 | 45.05 | 1331650 |
| 1731969600 | 45.7 | 0.08 | 0.18 | 45.65 | 45.86 | 45.36 | 1231035 |
| 1731710400 | 45.62 | 0.03 | 0.07 | 45.45 | 45.66 | 44.72 | 1987237 |
| 1731624000 | 45.59 | 0.57 | 1.27 | 45.01 | 45.92 | 44.78 | 1291670 |
| 1731537600 | 45.02 | -1.85 | -3.95 | 46.56 | 46.56 | 44.05 | 2133411 |
| 1731451200 | 46.87 | 0.29 | 0.62 | 46.7 | 46.88 | 46.53 | 1246579 |
| 1731364800 | 46.58 | 0.01 | 0.02 | 46.94 | 47.17 | 46.48 | 1030506 |
| 1731105600 | 46.57 | 0.12 | 0.26 | 46.36 | 46.75 | 46.11 | 883437 |
| 1731019200 | 46.45 | 0.3 | 0.65 | 46.15 | 46.8 | 45.9 | 2994727 |
| 1730932800 | 46.15 | 1.05 | 2.33 | 45.85 | 46.4 | 45.66 | 1391404 |
| 1730846400 | 45.1 | 0.25 | 0.56 | 44.81 | 45.27 | 44.76 | 1626055 |
| 1730760000 | 44.85 | 0.48 | 1.08 | 44.3 | 44.89 | 44.3 | 917275 |
| 1730497200 | 44.37 | 0.36 | 0.82 | 44.11 | 44.6 | 44 | 571986 |
| 1730410800 | 44.01 | -0.4 | -0.90 | 44.3 | 44.36 | 43.69 | 1813029 |
| 1730324400 | 44.41 | -0.41 | -0.91 | 44.7 | 44.83 | 44.36 | 1342800 |
| 1730238000 | 44.82 | 0.08 | 0.18 | 44.6 | 44.86 | 44.5 | 3457909 |
| 1730151600 | 44.74 | 0.59 | 1.34 | 44.3 | 44.81 | 44.15 | 2192443 |
| 1729892400 | 44.15 | -0.17 | -0.38 | 44.24 | 44.5 | 43.98 | 993816 |
| 1729806000 | 44.32 | -0.01 | -0.02 | 44.21 | 44.44 | 44.01 | 1041485 |
| 1729719600 | 44.33 | 0.13 | 0.29 | 44.07 | 44.38 | 43.89 | 1674385 |
| 1729633200 | 44.2 | -0.24 | -0.54 | 44.3 | 44.35 | 43.9 | 1787441 |
| 1729546800 | 44.44 | 0.05 | 0.11 | 44.36 | 44.54 | 44.17 | 4289991 |
| 1729287600 | 44.39 | 0.14 | 0.32 | 44.28 | 44.39 | 44.06 | 3800814 |
| 1729201200 | 44.25 | 0.05 | 0.11 | 44.22 | 44.44 | 44.15 | 2968350 |
| 1729114800 | 44.2 | -0.09 | -0.20 | 44.24 | 44.39 | 44.11 | 1649971 |
| 1729028400 | 44.29 | 0.1 | 0.23 | 44.44 | 44.44 | 44.02 | 5835201 |
| 1728682800 | 44.19 | 0.39 | 0.89 | 43.82 | 44.28 | 43.82 | 3150186 |
| 1728596400 | 43.8 | 0.17 | 0.39 | 43.59 | 43.9 | 43.47 | 2137580 |
| 1728510000 | 43.63 | 0.5 | 1.16 | 43.13 | 43.68 | 43.12 | 2048913 |
| 1728423600 | 43.13 | -0.12 | -0.28 | 43.25 | 43.48 | 42.81 | 2763202 |
| 1728337200 | 43.25 | -0.18 | -0.41 | 43.36 | 43.53 | 42.84 | 5761675 |
| 1728078000 | 43.43 | 0.48 | 1.12 | 43.23 | 44.01 | 43.13 | 5178693 |
| 1727991600 | 42.95 | 0.01 | 0.02 | 42.8 | 43.13 | 42.62 | 4139192 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
