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 | -0.2 | -0.455580865604 | 43.9 | 44.3 | 43.5 | 2288 | 43.71029071 | FU |
| 4 | -1.3 | -2.88888888889 | 45 | 45.5 | 42.07 | 3367 | 44.15984805 | FU |
| 12 | -3.54 | -7.49364944962 | 47.24 | 47.45 | 42.07 | 3754 | 45.61028455 | FU |
| 26 | -3.59 | -7.59145696765 | 47.29 | 48.6 | 42.07 | 4803 | 46.42255318 | FU |
| 52 | -4.43 | -9.20423852067 | 48.13 | 50.95 | 42.07 | 6710 | 47.67180968 | FU |
| 156 | -3.4 | -7.2186836518 | 47.1 | 52.2 | 40.52 | 7512 | 47.19896456 | FU |
| 260 | -59.76 | -57.7614537019 | 103.46 | 123 | 40.52 | 11635 | 65.39796081 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 43.7 | -0.08 | -0.18 | 43.78 | 43.86 | 43.59 | 1466 |
| 1732224600 | 43.78 | -0.06 | -0.14 | 43.5 | 43.84 | 43.5 | 1573 |
| 1732051800 | 43.84 | 0.31 | 0.71 | 43.7 | 43.84 | 43.5 | 3249 |
| 1731965340 | 43.53 | -0.43 | -0.98 | 43.9 | 44.3 | 43.5 | 2862 |
| 1731619800 | 43.96 | 0.16 | 0.37 | 43.52 | 44 | 43.52 | 920 |
| 1731533400 | 43.8 | -0.21 | -0.48 | 44.05 | 44.05 | 43.5 | 2560 |
| 1731446940 | 44.01 | 0.42 | 0.96 | 43.63 | 44.05 | 43.5 | 3734 |
| 1731360540 | 43.59 | -0.12 | -0.27 | 43.6 | 43.63 | 43.5 | 1833 |
| 1731101400 | 43.71 | -0.09 | -0.21 | 44.05 | 44.05 | 43.5 | 4604 |
| 1731014940 | 43.8 | -0.58 | -1.31 | 44.35 | 44.43 | 42.07 | 13908 |
| 1730928600 | 44.38 | 0 | 0.00 | 44.37 | 44.38 | 44.1 | 3440 |
| 1730842200 | 44.38 | 0 | 0.00 | 44.39 | 44.39 | 44 | 4269 |
| 1730755800 | 44.38 | -0.32 | -0.72 | 44.62 | 44.68 | 44.26 | 810 |
| 1730496600 | 44.7 | -0.5 | -1.11 | 45.1 | 45.5 | 44.62 | 4501 |
| 1730410200 | 45.2 | -0.02 | -0.04 | 45.5 | 45.5 | 44.97 | 2171 |
| 1730323800 | 45.22 | 0.28 | 0.62 | 45.04 | 45.34 | 44.67 | 1526 |
| 1730237340 | 44.94 | -0.03 | -0.07 | 44.52 | 45.19 | 44.35 | 3559 |
| 1730151000 | 44.97 | -0.03 | -0.07 | 45 | 45.2 | 44.25 | 3628 |
| 1729891800 | 45 | -0.02 | -0.04 | 44.95 | 45 | 44.29 | 3093 |
| 1729805400 | 45.02 | -0.15 | -0.33 | 45.48 | 45.48 | 44.17 | 4417 |
| 1729719000 | 45.17 | -0.01 | -0.02 | 45.18 | 45.19 | 44.9 | 2867 |
| 1729632600 | 45.18 | -0.29 | -0.64 | 45.16 | 45.64 | 44.9 | 8671 |
| 1729546140 | 45.47 | 0.47 | 1.04 | 45.45 | 45.96 | 44.9 | 2709 |
| 1729287000 | 45 | -0.26 | -0.57 | 45.01 | 45.25 | 44.9 | 5374 |
| 1729200540 | 45.26 | 0.18 | 0.40 | 45.1 | 45.78 | 44.9 | 3188 |
| 1729114140 | 45.08 | -0.02 | -0.04 | 45.21 | 45.25 | 45.08 | 1118 |
| 1729027740 | 45.1 | -0.09 | -0.20 | 45.35 | 45.49 | 44.85 | 4477 |
| 1728941340 | 45.19 | -0.28 | -0.62 | 45.16 | 45.48 | 45.14 | 2071 |
| 1728682200 | 45.47 | 0.35 | 0.78 | 44.98 | 45.49 | 44.98 | 1893 |
| 1728595740 | 45.12 | -0.2 | -0.44 | 45.2 | 45.31 | 44.98 | 2563 |
| 1728509400 | 45.32 | -0.43 | -0.94 | 45.29 | 45.73 | 45.22 | 1632 |
| 1728422940 | 45.75 | 0.36 | 0.79 | 45.38 | 45.75 | 45.05 | 3575 |
| 1728336600 | 45.39 | -0.5 | -1.09 | 46.07 | 46.07 | 44.98 | 3197 |
| 1728077400 | 45.89 | 0.21 | 0.46 | 45.65 | 45.89 | 45.3 | 7864 |
| 1727991000 | 45.68 | -0.17 | -0.37 | 45.91 | 45.91 | 44.02 | 8424 |
| 1727904540 | 45.85 | -0.23 | -0.50 | 45.6 | 46.05 | 45.6 | 1854 |
| 1727818200 | 46.08 | -0.11 | -0.24 | 46.09 | 46.1 | 45.74 | 3914 |
| 1727731800 | 46.19 | -0.17 | -0.37 | 46.11 | 46.56 | 46.06 | 2464 |
| 1727472600 | 46.36 | 0.12 | 0.26 | 46.4 | 46.4 | 46.1 | 2962 |
| 1727386140 | 46.24 | -0.01 | -0.02 | 46.2 | 46.43 | 46.1 | 4242 |
| 1727299740 | 46.25 | 0.05 | 0.11 | 46.49 | 46.49 | 46.1 | 1632 |
| 1727213400 | 46.2 | -0.33 | -0.71 | 46.5 | 46.51 | 46.1 | 5325 |
| 1727127000 | 46.53 | -0.27 | -0.58 | 46.8 | 46.8 | 46.11 | 3579 |
| 1726867800 | 46.8 | 0.11 | 0.24 | 46.65 | 46.92 | 46.47 | 2455 |
| 1726781400 | 46.69 | -0.01 | -0.02 | 46.47 | 46.75 | 46.33 | 2227 |
| 1726695000 | 46.7 | -0.13 | -0.28 | 46.83 | 46.83 | 46.4 | 2772 |
| 1726608600 | 46.83 | -0.09 | -0.19 | 46.92 | 47.17 | 46.79 | 1327 |
| 1726522200 | 46.92 | -0.3 | -0.64 | 47.22 | 47.22 | 46.6 | 3426 |
| 1726263000 | 47.22 | 0.22 | 0.47 | 47 | 47.35 | 47 | 11269 |
| 1726176540 | 47 | -0.01 | -0.02 | 47.39 | 47.39 | 46.74 | 16874 |
| 1726090140 | 47.01 | 0.01 | 0.02 | 47 | 47.01 | 46.08 | 3404 |
| 1726003740 | 47 | 0.08 | 0.17 | 47.09 | 47.4 | 46.75 | 2079 |
| 1725917400 | 46.92 | -0.08 | -0.17 | 47 | 47.09 | 46.76 | 1526 |
| 1725658200 | 47 | -0.09 | -0.19 | 47.45 | 47.45 | 46.75 | 1599 |
| 1725571800 | 47.09 | 0.09 | 0.19 | 47.07 | 47.45 | 46.6 | 4025 |
| 1725485400 | 47 | 0.1 | 0.21 | 46.9 | 47.03 | 46.59 | 1833 |
| 1725399000 | 46.9 | -0.17 | -0.36 | 46.59 | 46.96 | 46.25 | 3553 |
| 1725312600 | 47.07 | -0.17 | -0.36 | 47.24 | 47.24 | 46.09 | 5659 |
| 1725053400 | 47.24 | 0.64 | 1.37 | 46.87 | 47.44 | 46.2 | 3999 |
| 1724967000 | 46.6 | -0.15 | -0.32 | 46.79 | 46.89 | 46.47 | 3119 |
| 1724880600 | 46.75 | -0.05 | -0.11 | 46.8 | 46.93 | 44.9 | 48994 |
| 1724794140 | 46.8 | -0.2 | -0.43 | 47.42 | 47.5 | 46.75 | 1391 |
| 1724707740 | 47 | 0.2 | 0.43 | 46.67 | 47 | 46.65 | 1268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
