News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -1.5675327464 | 46.57 | 48.22 | 44.32 | 8636678 | 46.00884953 | SP |
| 4 | 1.79 | 4.06356413167 | 44.05 | 49.555 | 44.05 | 8610055 | 46.44877788 | SP |
| 12 | -0.41 | -0.886486486486 | 46.25 | 49.555 | 41.78 | 8602130 | 44.95892775 | SP |
| 26 | -0.37 | -0.800692490803 | 46.21 | 52.428 | 41.575 | 11050453 | 46.70980749 | SP |
| 52 | -1.34 | -2.84018651971 | 47.18 | 54.52 | 33.76 | 13667562 | 45.08299816 | SP |
| 156 | -76.66 | -62.5795918367 | 122.5 | 126.32 | 29.43 | 18137105 | 49.56709419 | SP |
| 260 | -2.64 | -5.44554455446 | 48.48 | 159.7 | 29.43 | 12456020 | 58.10411203 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 45.78 | 0.59 | 1.31 | 45.87 | 46.37 | 45.24 | 6979863 |
| 1721946600 | 45.19 | 0.48 | 1.07 | 44.6 | 46.44 | 44.32 | 10896302 |
| 1721860200 | 44.71 | -3.05 | -6.39 | 46.7 | 46.75 | 44.7 | 11864813 |
| 1721773800 | 47.76 | 0.13 | 0.26 | 47.51 | 48.22 | 47.462 | 5156442 |
| 1721687400 | 47.635 | 1.01 | 2.16 | 47.09 | 47.6555 | 46.56 | 4507146 |
| 1721428200 | 46.63 | 0.06 | 0.13 | 46.57 | 47.035 | 46.31 | 10202927 |
| 1721341800 | 46.57 | -1.86 | -3.84 | 48.47 | 48.96 | 46.305 | 11396615 |
| 1721255400 | 48.43 | -0.97 | -1.96 | 48.44 | 49.555 | 47.95 | 12086312 |
| 1721169000 | 49.4 | 1.7 | 3.56 | 48.03 | 49.455 | 47.68 | 9663338 |
| 1721082600 | 47.7 | 0.91 | 1.94 | 47.37 | 48.17 | 46.995 | 11403476 |
| 1720823400 | 46.79 | 1.08 | 2.36 | 45.86 | 46.97 | 45.84 | 12108423 |
| 1720737000 | 45.71 | -0.24 | -0.52 | 46.56 | 47.51 | 45.605 | 10961412 |
| 1720650600 | 45.95 | -0.1 | -0.22 | 46.14 | 46.27 | 45.3 | 4878501 |
| 1720564200 | 46.05 | 0.16 | 0.35 | 45.84 | 46.23 | 45.46 | 4646164 |
| 1720477800 | 45.89 | -0.06 | -0.13 | 46.02 | 46.235 | 45.48 | 4408850 |
| 1720218600 | 45.95 | 0.34 | 0.75 | 45.47 | 45.96 | 44.94 | 6121085 |
| 1720040640 | 45.61 | 0.79 | 1.76 | 44.96 | 45.94 | 44.96 | 7347464 |
| 1719959400 | 44.82 | 0.37 | 0.83 | 44.55 | 44.975 | 44.45 | 6425469 |
| 1719873000 | 44.45 | 0.5 | 1.14 | 44.05 | 44.705 | 44.05 | 9533146 |
| 1719613800 | 43.95 | -0.06 | -0.14 | 44.16 | 44.34 | 43.51 | 8722812 |
| 1719527400 | 44.01 | 0.43 | 0.99 | 43.35 | 44.065 | 43.14 | 5178835 |
| 1719441000 | 43.58 | 0.25 | 0.58 | 43.15 | 43.73 | 43.13 | 4532357 |
| 1719354600 | 43.33 | 0.09 | 0.21 | 43.24 | 43.54 | 42.97 | 5666359 |
| 1719268200 | 43.24 | -0.08 | -0.18 | 43.32 | 43.92 | 42.9 | 7105564 |
| 1719009000 | 43.32 | -0.05 | -0.12 | 43.2 | 43.39 | 42.89 | 5034134 |
| 1718922600 | 43.37 | -0.31 | -0.71 | 43.6 | 43.6 | 42.83 | 7286240 |
| 1718749800 | 43.68 | -0.45 | -1.02 | 43.97 | 44.04 | 43.61 | 4794742 |
| 1718663400 | 44.13 | 0.26 | 0.59 | 43.53 | 44.44 | 43.28 | 5654805 |
| 1718404200 | 43.87 | -0.51 | -1.15 | 44.2 | 44.29 | 43.55 | 7110335 |
| 1718317800 | 44.38 | -0.7 | -1.55 | 45.48 | 45.72 | 44.32 | 7831498 |
| 1718231400 | 45.08 | 0.92 | 2.08 | 45.3 | 45.9 | 44.915 | 13209493 |
| 1718145000 | 44.16 | 0.01 | 0.02 | 43.88 | 44.225 | 43.25 | 7261558 |
| 1718058600 | 44.15 | 0.35 | 0.80 | 43.4 | 44.27 | 43.34 | 4956291 |
| 1717799400 | 43.8 | -0.96 | -2.14 | 44.18 | 44.74 | 43.62 | 7760286 |
| 1717713000 | 44.76 | 0.61 | 1.38 | 44.09 | 45.08 | 43.95 | 6467742 |
| 1717626600 | 44.15 | 0.92 | 2.13 | 43.55 | 44.16 | 43.025 | 5587823 |
| 1717540200 | 43.23 | 0.25 | 0.58 | 42.73 | 43.515 | 42.635 | 5899621 |
| 1717453800 | 42.98 | 0.53 | 1.25 | 43 | 43.52 | 42.34 | 9723436 |
| 1717194600 | 42.45 | -0.34 | -0.79 | 43.2 | 43.61 | 41.78 | 12981820 |
| 1717108200 | 42.79 | -0.69 | -1.59 | 43.03 | 43.125 | 42.49 | 8976443 |
| 1717021800 | 43.48 | -0.55 | -1.25 | 43.37 | 43.6 | 42.97 | 9240847 |
| 1716935400 | 44.03 | -0.35 | -0.79 | 44.26 | 44.49 | 43.54 | 6050000 |
| 1716589800 | 44.38 | 0.77 | 1.77 | 43.77 | 44.53 | 43.625 | 7020271 |
| 1716503400 | 43.61 | -1.38 | -3.07 | 45.27 | 45.27 | 43.35 | 12201093 |
| 1716417000 | 44.99 | -0.21 | -0.46 | 45.13 | 45.61 | 44.72 | 6631738 |
| 1716330600 | 45.2 | -0.4 | -0.88 | 45.5 | 45.635 | 45.05 | 5354310 |
| 1716244200 | 45.6 | 0.15 | 0.33 | 45.39 | 45.629 | 44.94 | 7350990 |
| 1715985000 | 45.45 | 0.49 | 1.09 | 45.238 | 45.61 | 44.72 | 12291454 |
| 1715898600 | 44.96 | -0.81 | -1.77 | 45.58 | 45.77 | 44.93 | 8105960 |
| 1715812200 | 45.77 | 0.65 | 1.44 | 46.072 | 46.36 | 44.992 | 11191078 |
| 1715725800 | 45.12 | 0.95 | 2.15 | 44.65 | 45.97 | 44.635 | 16659043 |
| 1715639400 | 44.17 | 1.25 | 2.91 | 43.4 | 44.85 | 43.36 | 17547285 |
| 1715380200 | 42.92 | -1.24 | -2.81 | 44.33 | 44.47 | 42.85 | 15084944 |
| 1715293800 | 44.16 | -0.27 | -0.61 | 44.04 | 44.31 | 43.635 | 9281351 |
| 1715207400 | 44.43 | -1.12 | -2.46 | 44.57 | 44.8 | 44.28 | 9423417 |
| 1715121000 | 45.55 | -0.95 | -2.04 | 46.2 | 46.305 | 45.48 | 7900581 |
| 1715034600 | 46.5 | 1.03 | 2.27 | 45.92 | 46.61 | 45.87 | 7807530 |
| 1714775400 | 45.47 | 0.54 | 1.20 | 46.25 | 46.66 | 45.115 | 12652262 |
| 1714689000 | 44.93 | 1.11 | 2.53 | 44.49 | 45.0299 | 43.58 | 11183637 |
| 1714602600 | 43.82 | 0.36 | 0.83 | 43.1 | 45.16 | 42.9871 | 16050304 |
| 1714516200 | 43.46 | -1.67 | -3.70 | 44.58 | 44.9102 | 43.445 | 13895052 |
| 1714429800 | 45.13 | 1.06 | 2.41 | 44.7 | 45.605 | 44.66 | 10267143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
