News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.81 | 4.00974745237 | 45.14 | 48.11 | 44.97 | 6170068 | 46.29282917 | SP |
| 4 | 2.11 | 4.70561998216 | 44.84 | 48.11 | 41.355 | 6782028 | 44.5500237 | SP |
| 12 | 2.9 | 6.58342792281 | 44.05 | 49.555 | 36.85 | 7571797 | 44.57292818 | SP |
| 26 | -1.49 | -3.0759702725 | 48.44 | 51.36 | 36.85 | 8940006 | 45.00313591 | SP |
| 52 | 5.22 | 12.5089863408 | 41.73 | 54.52 | 33.76 | 12617917 | 45.15068072 | SP |
| 156 | -70.02 | -59.8615029495 | 116.97 | 125.86 | 29.43 | 18233541 | 48.4003383 | SP |
| 260 | 2 | 4.44938820912 | 44.95 | 159.7 | 29.43 | 12666240 | 57.86109901 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 46.9 | -0.52 | -1.10 | 47.1 | 47.22 | 46.31 | 5398910 |
| 1726785000 | 47.42 | 1.24 | 2.69 | 47.69 | 48.11 | 47.16 | 6769786 |
| 1726698600 | 46.18 | 0.12 | 0.26 | 46.13 | 47.65 | 45.91 | 9650852 |
| 1726612200 | 46.06 | 0.37 | 0.81 | 46.18 | 46.74 | 45.875 | 4819030 |
| 1726525800 | 45.69 | -0.07 | -0.15 | 45.53 | 45.935 | 44.97 | 4270716 |
| 1726266600 | 45.76 | 0.78 | 1.73 | 45.14 | 45.85 | 45.07 | 5339957 |
| 1726180200 | 44.98 | 0.75 | 1.70 | 44.43 | 45.195 | 43.97 | 4901997 |
| 1726093800 | 44.23 | 0.94 | 2.17 | 43.13 | 44.27 | 42.49 | 7161719 |
| 1726007400 | 43.29 | 0.65 | 1.52 | 42.94 | 43.295 | 42.17 | 5727060 |
| 1725921000 | 42.64 | 1.05 | 2.52 | 42.17 | 43.0625 | 42.08 | 5808682 |
| 1725661800 | 41.59 | -2.01 | -4.61 | 44.04 | 44.17 | 41.355 | 9538614 |
| 1725575400 | 43.6 | 0.73 | 1.70 | 43.04 | 44.055 | 42.98 | 5732867 |
| 1725489000 | 42.87 | -0.11 | -0.26 | 42.63 | 43.71 | 42.425 | 7886728 |
| 1725402600 | 42.98 | -1.84 | -4.11 | 44.54 | 44.78 | 42.82 | 9580395 |
| 1725057000 | 44.82 | 0.14 | 0.31 | 44.89 | 45.0384 | 44.09 | 6619071 |
| 1724970600 | 44.68 | 0.41 | 0.93 | 44.77 | 45.6351 | 44.63 | 6270058 |
| 1724884200 | 44.27 | -1.15 | -2.53 | 45.21 | 45.3 | 43.765 | 9597522 |
| 1724797800 | 45.42 | -0.31 | -0.68 | 45.36 | 45.648 | 44.93 | 4149600 |
| 1724711400 | 45.73 | -0.51 | -1.10 | 46.19 | 46.405 | 45.49 | 4372890 |
| 1724452200 | 46.24 | 1.99 | 4.50 | 44.84 | 46.31 | 44.75 | 10660995 |
| 1724365800 | 44.25 | -1.36 | -2.98 | 45.68 | 45.77 | 44.17 | 5374346 |
| 1724279400 | 45.61 | 1.07 | 2.40 | 44.74 | 45.62 | 44.54 | 5045178 |
| 1724193000 | 44.54 | -0.55 | -1.22 | 45.12 | 45.38 | 44.23 | 4752736 |
| 1724106600 | 45.09 | 1 | 2.27 | 44.17 | 45.09 | 44.08 | 5580828 |
| 1723847400 | 44.09 | 0.17 | 0.39 | 43.6 | 44.3 | 43.6 | 4380941 |
| 1723761000 | 43.92 | 2.01 | 4.80 | 42.75 | 44 | 42.75 | 7293415 |
| 1723674600 | 41.91 | -0.68 | -1.60 | 42.83 | 42.88 | 41.63 | 5294762 |
| 1723588200 | 42.59 | 1.67 | 4.08 | 41.35 | 42.67 | 41.03 | 7470321 |
| 1723501800 | 40.92 | -0.54 | -1.30 | 41.48 | 41.5579 | 40.68 | 5125583 |
| 1723242600 | 41.46 | 0.17 | 0.41 | 41.48 | 41.795 | 41.02 | 5320105 |
| 1723156200 | 41.29 | 1.82 | 4.61 | 40.18 | 41.42 | 39.77 | 7686307 |
| 1723069800 | 39.47 | -0.73 | -1.82 | 41.11 | 41.485 | 39.43 | 10870988 |
| 1722983400 | 40.2 | 0.61 | 1.54 | 40.24 | 40.87 | 39.275 | 7249069 |
| 1722897000 | 39.59 | -1.62 | -3.93 | 36.992 | 40.485 | 36.85 | 14662440 |
| 1722637800 | 41.21 | -2 | -4.63 | 42.11 | 42.23 | 40.82 | 13926032 |
| 1722551400 | 43.21 | -2.32 | -5.10 | 45.37 | 45.62 | 42.865 | 11717927 |
| 1722465000 | 45.53 | 0.57 | 1.27 | 45.46 | 46.56 | 45.36 | 8079256 |
| 1722378600 | 44.96 | -0.97 | -2.11 | 45.99 | 46.33 | 44.585 | 5831363 |
| 1722292200 | 45.93 | 0.15 | 0.33 | 46.24 | 46.68 | 45.38 | 5111448 |
| 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 | 11244004 |
| 1721860200 | 44.71 | -3.05 | -6.39 | 46.7 | 46.75 | 44.7 | 11254179 |
| 1721773800 | 47.76 | 0.1 | 0.21 | 47.51 | 48.22 | 47.462 | 5156442 |
| 1721687400 | 47.66 | 1.03 | 2.21 | 47.09 | 47.6995 | 46.56 | 4999250 |
| 1721428200 | 46.63 | 0.06 | 0.13 | 46.57 | 47.035 | 46.28 | 10529514 |
| 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 | 12431752 |
| 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 | 11433325 |
| 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 | 0.44 | 1.00 | 44.05 | 44.705 | 44.05 | 9533146 |
| 1719613800 | 44.01 | 0 | 0.00 | 44.01 | 44.01 | 44.01 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
