News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.01 | 4.48160535117 | 44.85 | 46.9 | 44.34 | 681253 | 45.88858403 | SP |
| 4 | 1.54 | 3.39805825243 | 45.32 | 46.9 | 42.22 | 677488 | 44.45965104 | SP |
| 12 | 1.36 | 2.98901098901 | 45.5 | 49.96 | 38.51 | 819286 | 45.38000055 | SP |
| 26 | 7.36 | 18.6329113924 | 39.5 | 49.96 | 36.24 | 524216 | 44.31141061 | SP |
| 52 | 42.97 | 1104.62724936 | 3.89 | 49.96 | 3.89 | 315301 | 42.88615589 | SP |
| 156 | 42.7 | 1026.44230769 | 4.16 | 49.96 | 3.8301 | 106086 | 42.16869761 | SP |
| 260 | 42.46 | 965 | 4.4 | 49.96 | 2.46 | 91865 | 30.46771751 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 46.5 | -0.22 | -0.47 | 46.68 | 46.84 | 46.1 | 792196 |
| 1726785300 | 46.72 | 1.67 | 3.71 | 46.15 | 46.83 | 46.07 | 992071 |
| 1726698900 | 45.05 | -0.08 | -0.18 | 45.24 | 45.8 | 44.92 | 621928 |
| 1726612500 | 45.13 | 0.28 | 0.62 | 45.36 | 45.6 | 44.85 | 497226 |
| 1726526100 | 44.85 | -0.4 | -0.88 | 44.85 | 44.9496 | 44.34 | 385981 |
| 1726266900 | 45.25 | 0.1 | 0.22 | 45.06 | 45.3384 | 44.9421 | 790279 |
| 1726180500 | 45.15 | 0.59 | 1.32 | 44.72 | 45.21 | 44.4813 | 561207 |
| 1726094100 | 44.56 | 1.08 | 2.48 | 43.66 | 44.59 | 42.73 | 803254 |
| 1726007700 | 43.48 | 0.66 | 1.54 | 43.48 | 43.55 | 42.7862 | 1011760 |
| 1725921300 | 42.82 | 0.6 | 1.42 | 42.88 | 43.069 | 42.39 | 397224 |
| 1725662100 | 42.22 | -1.71 | -3.89 | 44.19 | 44.19 | 42.22 | 867909 |
| 1725575700 | 43.93 | 0.67 | 1.55 | 43.34 | 44.55 | 43.34 | 742499 |
| 1725489300 | 43.26 | 0.11 | 0.25 | 42.78 | 43.67 | 42.78 | 691023 |
| 1725402900 | 43.15 | -1.49 | -3.34 | 44.22 | 44.29 | 42.961 | 654537 |
| 1725057300 | 44.64 | 0.72 | 1.64 | 44.18 | 44.64 | 43.97 | 442946 |
| 1724970900 | 43.92 | -0.2 | -0.45 | 44.34 | 44.95 | 43.79 | 679844 |
| 1724884500 | 44.12 | -0.55 | -1.23 | 44.7 | 44.7908 | 43.75 | 637617 |
| 1724798100 | 44.67 | -0.15 | -0.33 | 44.59 | 44.8487 | 44.27 | 387314 |
| 1724711700 | 44.82 | -0.61 | -1.34 | 45.32 | 45.4 | 44.4 | 660053 |
| 1724452500 | 45.43 | 0.84 | 1.88 | 45.06 | 45.67 | 44.79 | 803902 |
| 1724366100 | 44.59 | -1.17 | -2.56 | 45.95 | 46.08 | 44.54 | 778332 |
| 1724279700 | 45.76 | 0.23 | 0.51 | 45.57 | 45.98 | 45.3411 | 542214 |
| 1724193300 | 45.53 | -0.14 | -0.31 | 45.68 | 45.943 | 45.29 | 479064 |
| 1724106900 | 45.67 | 0.73 | 1.62 | 45.02 | 45.67 | 44.81 | 654767 |
| 1723847700 | 44.94 | 0.06 | 0.13 | 44.725 | 45.11 | 44.69 | 382970 |
| 1723761300 | 44.88 | 1.36 | 3.13 | 44.1 | 44.9 | 44.0501 | 645060 |
| 1723674900 | 43.52 | -0.32 | -0.73 | 43.96 | 44.05 | 43.1101 | 569164 |
| 1723588500 | 43.84 | 1.28 | 3.01 | 43.16 | 43.88 | 43.06 | 505685 |
| 1723502100 | 42.56 | 0.12 | 0.28 | 42.6 | 42.82 | 42.285 | 372997 |
| 1723242900 | 42.44 | 0.31 | 0.74 | 41.92 | 42.4899 | 41.81 | 423360 |
| 1723156500 | 42.13 | 1.31 | 3.21 | 41.6 | 42.22 | 40.98 | 439295 |
| 1723070100 | 40.82 | -0.58 | -1.40 | 42.11 | 42.36 | 40.8 | 591750 |
| 1722983700 | 41.4 | 0.51 | 1.25 | 41.26 | 42.0972 | 40.4108 | 677317 |
| 1722897300 | 40.89 | -1.62 | -3.81 | 38.84 | 41.66 | 38.66 | 1449542 |
| 1722638100 | 42.51 | -1.5 | -3.41 | 42.805 | 43.36 | 42.13 | 1310349 |
| 1722551700 | 44.01 | -0.94 | -2.09 | 45.58 | 46.05 | 43.63 | 846818 |
| 1722465300 | 44.95 | 1.5 | 3.45 | 44.47 | 45.09 | 44.3 | 828387 |
| 1722378900 | 43.45 | -0.9 | -2.03 | 44.52 | 44.52 | 42.96 | 532187 |
| 1722292500 | 44.35 | 0.46 | 1.05 | 44.23 | 44.7799 | 44.04 | 822049 |
| 1722033300 | 43.89 | 0.45 | 1.04 | 43.91 | 44.1899 | 43.36 | 467492 |
| 1721946900 | 43.44 | -0.44 | -1.00 | 44.05 | 44.55 | 42.82 | 1279362 |
| 1721860500 | 43.88 | -2.83 | -6.06 | 44.87 | 44.9455 | 43.865 | 1039095 |
| 1721774100 | 46.71 | -0.13 | -0.28 | 46.89 | 47.19 | 46.65 | 424095 |
| 1721687700 | 46.84 | 1.21 | 2.65 | 46.42 | 46.99 | 46.24 | 977335 |
| 1721428500 | 45.63 | -0.62 | -1.34 | 46.03 | 46.4368 | 45.5313 | 547692 |
| 1721342100 | 46.25 | -0.02 | -0.04 | 46.86 | 47 | 45.81 | 564587 |
| 1721255700 | 46.27 | -1.58 | -3.30 | 46.98 | 47.0435 | 46.17 | 1014967 |
| 1721169300 | 47.85 | -0.21 | -0.44 | 48.44 | 48.54 | 47.48 | 957116 |
| 1721082900 | 48.06 | 0.15 | 0.31 | 48.33 | 48.95 | 47.87 | 803537 |
| 1720823700 | 47.91 | 0.31 | 0.65 | 47.3 | 48.3999 | 47.23 | 890458 |
| 1720737300 | 47.6 | -2.24 | -4.49 | 49.8 | 49.852 | 47.29 | 2403797 |
| 1720650900 | 49.84 | 0.51 | 1.03 | 49.48 | 49.96 | 49.3 | 1461682 |
| 1720564500 | 49.33 | 0.49 | 1.00 | 49 | 49.43 | 48.95 | 1232506 |
| 1720478100 | 48.84 | -0.02 | -0.04 | 48.88 | 49.16 | 48.54 | 1374742 |
| 1720218900 | 48.86 | 0.92 | 1.92 | 48.07 | 48.96 | 48.01 | 1735105 |
| 1720040640 | 47.94 | 0.79 | 1.68 | 47.13 | 47.94 | 47.1 | 843639 |
| 1719959700 | 47.15 | 1.05 | 2.28 | 46.12 | 47.15 | 46.0461 | 1253397 |
| 1719873300 | 46.1 | 0.99 | 2.19 | 45.5 | 46.2099 | 45.03 | 961588 |
| 1719614100 | 45.11 | -0.7 | -1.53 | 46.01 | 46.2575 | 45.11 | 572856 |
| 1719527700 | 45.81 | 0.19 | 0.42 | 45.61 | 46 | 45.4195 | 947155 |
| 1719441300 | 45.62 | 0.69 | 1.54 | 44.84 | 45.634 | 44.82 | 504133 |
| 1719354900 | 44.93 | 1.15 | 2.63 | 44.05 | 44.97 | 44.05 | 368615 |
| 1719268500 | 43.78 | -0.63 | -1.42 | 44.5 | 44.68 | 43.78 | 289143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
