News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.16 | 2.59565898411 | 44.69 | 45.895 | 44.06 | 99283 | 44.78111776 | SP |
| 4 | 2.54 | 5.86469637497 | 43.31 | 45.895 | 43.31 | 132361 | 44.13296019 | SP |
| 12 | 1.6 | 3.61581920904 | 44.25 | 45.895 | 42.46 | 104583 | 44.01439133 | SP |
| 26 | 0.56 | 1.23647604328 | 45.29 | 45.895 | 40.83 | 114620 | 43.85737262 | SP |
| 52 | 4.2 | 10.0840336134 | 41.65 | 48.75 | 40.83 | 170157 | 45.67746972 | SP |
| 156 | -33.63 | -42.3125314545 | 79.48 | 84.25 | 37.38 | 107206 | 55.6774901 | SP |
| 260 | -25.57 | -35.8022962756 | 71.42 | 84.25 | 37.38 | 167020 | 59.76143716 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 45.85 | 0.4 | 0.88 | 45.8 | 45.98 | 45.77 | 160235 |
| 1737070200 | 45.45 | 0.52 | 1.16 | 45.3 | 45.57 | 45.22 | 96882 |
| 1736983800 | 44.93 | 0.42 | 0.94 | 44.89 | 45.07 | 44.8 | 90358 |
| 1736897400 | 44.51 | -0.05 | -0.11 | 44.62 | 44.73 | 44.3546 | 63546 |
| 1736811000 | 44.56 | 0.07 | 0.16 | 44.08 | 44.59 | 44.06 | 149711 |
| 1736551800 | 44.49 | -0.04 | -0.09 | 44.75 | 44.9944 | 44.1199 | 102722 |
| 1736379000 | 44.53 | -0.09 | -0.20 | 44.5 | 44.62 | 44.28 | 73670 |
| 1736292600 | 44.62 | 0.38 | 0.86 | 44.77 | 44.91 | 44.5 | 105108 |
| 1736206200 | 44.24 | 0.64 | 1.47 | 44.01 | 44.5 | 43.98 | 496412 |
| 1735947000 | 43.6 | -0.15 | -0.34 | 43.72 | 43.7597 | 43.51 | 475657 |
| 1735860600 | 43.75 | 0.03 | 0.07 | 43.74 | 43.979 | 43.641 | 56405 |
| 1735687800 | 43.72 | 0.24 | 0.55 | 43.94 | 43.9584 | 43.5701 | 39959 |
| 1735601400 | 43.48 | -0.28 | -0.64 | 43.63 | 43.78 | 43.42 | 77035 |
| 1735342200 | 43.76 | -0.22 | -0.49 | 43.69 | 43.99 | 43.62 | 63119 |
| 1735255800 | 43.975 | -0.22 | -0.49 | 43.92 | 44.1299 | 43.84 | 125302 |
| 1735077840 | 44.19 | 0.34 | 0.76 | 43.85 | 44.243 | 43.85 | 60196 |
| 1734996600 | 43.855 | 0.2 | 0.47 | 43.68 | 44.4 | 43.57 | 90809 |
| 1734737400 | 43.65 | -0.09 | -0.21 | 43.31 | 43.91 | 43.31 | 100224 |
| 1734651000 | 43.74 | -0.14 | -0.32 | 43.9 | 43.97 | 43.71 | 78198 |
| 1734564600 | 43.88 | -0.53 | -1.19 | 44.46 | 44.62 | 43.74 | 111210 |
| 1734478200 | 44.41 | -0.12 | -0.27 | 44.3 | 44.5985 | 44.3 | 42720 |
| 1734391800 | 44.53 | -0.26 | -0.58 | 44.61 | 44.74 | 44.5 | 298393 |
| 1734132600 | 44.79 | 0.05 | 0.11 | 44.97 | 45 | 44.385 | 151896 |
| 1734046200 | 44.74 | -0.13 | -0.29 | 44.83 | 44.95 | 44.68 | 201721 |
| 1733959800 | 44.87 | 0.39 | 0.88 | 44.82 | 44.94 | 44.71 | 112962 |
| 1733873400 | 44.48 | -0.25 | -0.56 | 44.8 | 44.8336 | 44.48 | 146612 |
| 1733787000 | 44.73 | -0.1 | -0.22 | 45 | 45.1486 | 44.7 | 104302 |
| 1733527800 | 44.83 | 0.35 | 0.79 | 44.88 | 44.972 | 44.64 | 66571 |
| 1733441400 | 44.48 | 0.2 | 0.45 | 44.52 | 44.7999 | 44.48 | 44259 |
| 1733355000 | 44.28 | 0.15 | 0.34 | 44.35 | 44.42 | 43.95 | 127171 |
| 1733268600 | 44.13 | 0.23 | 0.52 | 43.91 | 44.14 | 43.8101 | 115669 |
| 1733182200 | 43.9 | 0.5 | 1.16 | 43.69 | 43.9 | 43.4 | 82522 |
| 1732917840 | 43.395 | 0.37 | 0.85 | 43.04 | 43.55 | 43.04 | 9512 |
| 1732750200 | 43.03 | -0.02 | -0.05 | 42.96 | 43.1896 | 42.9101 | 35721 |
| 1732663800 | 43.05 | -0.25 | -0.58 | 43.29 | 43.44 | 42.97 | 66045 |
| 1732577400 | 43.3 | 0.03 | 0.07 | 43.42 | 43.57 | 43.29 | 85171 |
| 1732318200 | 43.27 | 0.36 | 0.84 | 43.03 | 43.3488 | 43.03 | 90638 |
| 1732231800 | 42.91 | 0.03 | 0.07 | 42.66 | 43.045 | 42.57 | 59862 |
| 1732145400 | 42.88 | 0.08 | 0.19 | 42.86 | 42.95 | 42.6419 | 63103 |
| 1732059000 | 42.8 | -0.26 | -0.60 | 42.52 | 42.86 | 42.45 | 103302 |
| 1731972600 | 43.06 | -0.2 | -0.46 | 43.02 | 43.1866 | 42.9319 | 55422 |
| 1731713400 | 43.26 | -0.01 | -0.02 | 43.33 | 43.39 | 43.07 | 143868 |
| 1731627000 | 43.27 | 0.39 | 0.91 | 43.47 | 43.5612 | 43.23 | 50229 |
| 1731540600 | 42.88 | 0 | 0.00 | 42.69 | 42.94 | 42.55 | 92016 |
| 1731454200 | 42.88 | -0.91 | -2.08 | 43.39 | 43.54 | 42.72 | 178428 |
| 1731367800 | 43.79 | 0.19 | 0.44 | 43.95 | 44.11 | 43.7301 | 34586 |
| 1731108600 | 43.6 | -0.36 | -0.82 | 43.55 | 43.6194 | 43.42 | 56761 |
| 1731022200 | 43.96 | 0.69 | 1.59 | 43.87 | 43.98 | 43.75 | 131285 |
| 1730935800 | 43.27 | -0.39 | -0.89 | 43.43 | 43.46 | 43.0369 | 41555 |
| 1730849400 | 43.66 | 0.34 | 0.78 | 43.44 | 43.71 | 43.44 | 77826 |
| 1730763000 | 43.32 | -0.17 | -0.39 | 43.55 | 43.64 | 43.3 | 54940 |
| 1730500200 | 43.49 | 0.26 | 0.60 | 43.75 | 43.75 | 43.455 | 34168 |
| 1730413800 | 43.23 | -0.36 | -0.83 | 43.39 | 43.39 | 43.1 | 28934 |
| 1730327400 | 43.59 | -0.54 | -1.22 | 43.57 | 43.735 | 43.5 | 34379 |
| 1730241000 | 44.13 | -0.37 | -0.83 | 44.42 | 44.4292 | 44.11 | 30465 |
| 1730154600 | 44.5 | 0.38 | 0.86 | 44.3 | 44.605 | 44.13 | 369936 |
| 1729895400 | 44.12 | -0.04 | -0.09 | 44.25 | 44.3587 | 44.07 | 35046 |
| 1729809000 | 44.16 | 0.19 | 0.43 | 44.42 | 44.4542 | 44.02 | 33832 |
| 1729722600 | 43.97 | -0.26 | -0.59 | 44.11 | 44.3154 | 43.91 | 65118 |
| 1729636200 | 44.23 | 0.04 | 0.09 | 44.09 | 44.36 | 44.025 | 199704 |
| 1729549800 | 44.19 | -0.4 | -0.90 | 44.42 | 44.51 | 44.13 | 236467 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
