News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.0666518551433 | 45.01 | 46.1791 | 44.329 | 13272 | 45.23340352 | SP |
| 4 | 0.77 | 1.74168740104 | 44.21 | 46.1791 | 38.4492 | 8255 | 43.06212323 | SP |
| 12 | 6.79 | 17.7795234355 | 38.19 | 51.57 | 37.75 | 9317 | 45.96115166 | SP |
| 26 | 14.09 | 45.6134671415 | 30.89 | 55.61 | 29.8 | 10302 | 45.80277399 | SP |
| 52 | 18.93 | 72.6679462572 | 26.05 | 55.61 | 22.715 | 8379 | 42.29744671 | SP |
| 156 | 18.93 | 72.6679462572 | 26.05 | 55.61 | 22.715 | 8379 | 42.29744671 | SP |
| 260 | 18.93 | 72.6679462572 | 26.05 | 55.61 | 22.715 | 8379 | 42.29744671 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 44.98 | -0.75 | -1.63 | 45.74 | 45.74 | 44.35 | 32037 |
| 1721687400 | 45.725 | -0.39 | -0.83 | 45.7 | 45.725 | 45.04 | 12774 |
| 1721428200 | 46.11 | 1.56 | 3.51 | 44.56 | 46.1791 | 44.56 | 9986 |
| 1721341800 | 44.5465 | -0.19 | -0.42 | 45.5 | 45.62 | 44.329 | 6032 |
| 1721255400 | 44.7322 | -0.7 | -1.54 | 45.01 | 45.32 | 44.375 | 5530 |
| 1721169000 | 45.4316 | 0.85 | 1.90 | 44.68 | 45.7 | 44.485 | 5375 |
| 1721082600 | 44.5831 | 3.8 | 9.33 | 43.92 | 44.75 | 43.815 | 10775 |
| 1720823400 | 40.7784 | 0.15 | 0.38 | 40.4 | 41.15 | 40.4 | 2606 |
| 1720737000 | 40.6237 | 0 | 0.01 | 41.63 | 41.63 | 40.6237 | 6388 |
| 1720650600 | 40.62 | 0.56 | 1.39 | 40.72 | 41.04 | 40.54 | 4940 |
| 1720564200 | 40.0632 | 0.77 | 1.96 | 40.02 | 40.489 | 39.8401 | 3797 |
| 1720477800 | 39.2934 | 0.29 | 0.74 | 40.01 | 40.01 | 38.66 | 10114 |
| 1720218600 | 39.0036 | -4.2 | -9.72 | 38.95 | 39.21 | 38.4492 | 26121 |
| 1720040640 | 43.2033 | -1.33 | -2.99 | 43.12 | 43.3 | 43.02 | 3370 |
| 1719959400 | 44.534 | -0.79 | -1.73 | 45.13 | 45.13 | 44.31 | 1579 |
| 1719873000 | 45.3194 | 0.23 | 0.52 | 45.27 | 45.61 | 45.1973 | 2484 |
| 1719613800 | 45.0862 | 0 | 0.00 | 45.0862 | 45.0862 | 45.0862 | 0 |
| 1719527400 | 45.0862 | 0.66 | 1.48 | 45.03 | 45.28 | 45 | 1666 |
| 1719441000 | 44.4308 | -0.16 | -0.35 | 44.21 | 44.4308 | 43.47 | 3011 |
| 1719354600 | 44.5879 | 1.74 | 4.05 | 44.07 | 44.5879 | 44.07 | 3149 |
| 1719268200 | 42.8513 | -3.24 | -7.03 | 43.19 | 43.35 | 42.4699 | 10162 |
| 1719009000 | 46.09 | 0.09 | 0.20 | 45.37 | 46.09 | 45.37 | 2573 |
| 1718922600 | 45.9981 | 1.52 | 3.41 | 46.4 | 46.4 | 45.691 | 5558 |
| 1718749800 | 44.482 | -1.91 | -4.12 | 44.34 | 44.81 | 44.1 | 4174 |
| 1718663400 | 46.3933 | 1.94 | 4.37 | 46.06 | 46.645 | 45.635 | 4557 |
| 1718404200 | 44.451 | -1.09 | -2.39 | 46.04 | 46.04 | 44.07 | 4083 |
| 1718317800 | 45.54 | -0.48 | -1.04 | 45.65 | 46.13 | 45 | 4047 |
| 1718231400 | 46.02 | 0.33 | 0.72 | 47 | 47.52 | 46.02 | 5225 |
| 1718145000 | 45.69 | -2.33 | -4.85 | 46.29 | 46.29 | 44.741 | 9982 |
| 1718058600 | 48.0167 | -0.26 | -0.53 | 48.21 | 48.44 | 47.96 | 5075 |
| 1717799400 | 48.2723 | -1.45 | -2.92 | 49.82 | 50.04 | 47.72 | 6466 |
| 1717713000 | 49.7223 | -1.16 | -2.28 | 50.48 | 50.5 | 49.701 | 9231 |
| 1717626600 | 50.8813 | 1.03 | 2.07 | 50.15 | 50.959 | 49.65 | 33720 |
| 1717540200 | 49.8476 | 0.34 | 0.68 | 49.63 | 50.28 | 49.531 | 3978 |
| 1717453800 | 49.51 | -0.21 | -0.43 | 50.44 | 50.87 | 49.33 | 7231 |
| 1717194600 | 49.7219 | 0.3 | 0.60 | 50.05 | 50.05 | 48.831 | 4198 |
| 1717108200 | 49.4235 | 0.18 | 0.36 | 49.61 | 50.1787 | 49.41 | 9088 |
| 1717021800 | 49.2457 | -1.26 | -2.50 | 50.19 | 50.19 | 49.2457 | 20802 |
| 1716935400 | 50.51 | 1.21 | 2.45 | 51.57 | 51.57 | 50.16 | 19044 |
| 1716589800 | 49.3042 | -0.52 | -1.05 | 49.06 | 49.34 | 48.21 | 18884 |
| 1716503400 | 49.828 | 0.6 | 1.22 | 50.84 | 50.84 | 48.855 | 42317 |
| 1716417000 | 49.2298 | 0.26 | 0.53 | 48.54 | 49.66 | 48.44 | 13405 |
| 1716330600 | 48.97 | 3.57 | 7.86 | 50.4 | 50.4 | 48.63 | 41070 |
| 1716244200 | 45.4 | 4.74 | 11.67 | 40.48 | 45.47 | 40.44 | 30268 |
| 1715985000 | 40.6553 | 1.91 | 4.94 | 40.47 | 41.06 | 40.33 | 3989 |
| 1715898600 | 38.741 | -1.03 | -2.60 | 39.23 | 39.24 | 38.689 | 6007 |
| 1715812200 | 39.7745 | 1.78 | 4.70 | 39.05 | 39.7745 | 39.05 | 6263 |
| 1715725800 | 37.9907 | -0.87 | -2.23 | 38.33 | 38.33 | 37.9 | 3253 |
| 1715639400 | 38.8583 | 0.79 | 2.07 | 39.21 | 39.21 | 38.561 | 3241 |
| 1715380200 | 38.0685 | -1.64 | -4.13 | 39.7 | 39.76 | 38.01 | 3261 |
| 1715293800 | 39.7067 | 0.3 | 0.75 | 39.02 | 39.79 | 38.9099 | 2502 |
| 1715207400 | 39.4111 | -0.74 | -1.85 | 39.56 | 39.65 | 39.3973 | 3930 |
| 1715121000 | 40.1539 | -0.3 | -0.73 | 40.49 | 40.49 | 39.951 | 4655 |
| 1715034600 | 40.4492 | -0.13 | -0.33 | 41 | 41.17 | 40.4492 | 3529 |
| 1714775400 | 40.5835 | 1.17 | 2.98 | 40.16 | 40.6175 | 40.16 | 1244 |
| 1714689000 | 39.4086 | 1.02 | 2.65 | 39.05 | 39.4086 | 38.95 | 4998 |
| 1714602600 | 38.39 | 0.01 | 0.02 | 38.19 | 39.21 | 37.75 | 8004 |
| 1714516200 | 38.3817 | -3.52 | -8.41 | 39.64 | 39.64 | 38.38 | 2790 |
| 1714429800 | 41.905 | 0.54 | 1.29 | 41.39 | 41.905 | 40.9927 | 4679 |
| 1714170600 | 41.37 | -0.31 | -0.74 | 41.08 | 41.4435 | 41.08 | 2118 |
| 1714084200 | 41.679 | 0.33 | 0.79 | 40.7 | 41.73 | 40.7 | 2819 |
| 1713997800 | 41.3531 | -1.22 | -2.87 | 43 | 43.18 | 41.3531 | 2417 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
