News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.435 | 0.977967625899 | 44.48 | 44.98 | 44.42 | 883535 | 44.72739414 | SP |
| 4 | 0.525 | 1.18269880604 | 44.39 | 45.03 | 43.79 | 614002 | 44.58642859 | SP |
| 12 | -1.705 | -3.65722865723 | 46.62 | 46.825 | 42.46 | 562005 | 44.31756833 | SP |
| 26 | 1.175 | 2.68632830361 | 43.74 | 46.825 | 42.46 | 527921 | 44.75046031 | SP |
| 52 | 4.385 | 10.8191463114 | 40.53 | 46.825 | 39.8551 | 736332 | 42.66137693 | SP |
| 156 | 4.275 | 10.5191929134 | 40.64 | 46.825 | 34.97 | 1038446 | 40.38577432 | SP |
| 260 | 8.225 | 22.4175524666 | 36.69 | 46.825 | 23.46 | 1218888 | 37.46040222 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 44.86 | 0.11 | 0.25 | 44.69 | 44.915 | 44.62 | 802552 |
| 1739921400 | 44.75 | 0.29 | 0.65 | 44.52 | 44.79 | 44.42 | 581788 |
| 1739575800 | 44.46 | -0.31 | -0.69 | 44.81 | 44.98 | 44.46 | 681190 |
| 1739489400 | 44.77 | 0.31 | 0.70 | 44.48 | 44.8 | 44.43 | 1468408 |
| 1739403000 | 44.46 | -0.23 | -0.51 | 44.21 | 44.55 | 44.19 | 552612 |
| 1739316600 | 44.69 | 0.27 | 0.61 | 44.34 | 44.69 | 44.2429 | 480209 |
| 1739230200 | 44.42 | 0.14 | 0.32 | 44.48 | 44.48 | 44.23 | 372964 |
| 1738971000 | 44.28 | -0.24 | -0.54 | 44.61 | 44.61 | 44.252962 | 486056 |
| 1738884600 | 44.52 | -0.04 | -0.09 | 44.75 | 44.75 | 44.3745 | 549768 |
| 1738798200 | 44.56 | 0.24 | 0.54 | 44.48 | 44.63 | 44.31 | 497018 |
| 1738711800 | 44.32 | 0 | 0.00 | 44.29 | 44.4 | 44.1399 | 540468 |
| 1738625400 | 44.32 | -0.16 | -0.36 | 43.99 | 44.475 | 43.79 | 628752 |
| 1738366200 | 44.48 | -0.33 | -0.74 | 44.68 | 44.8383 | 44.44 | 700417 |
| 1738279800 | 44.81 | 0.39 | 0.88 | 44.63 | 44.93 | 44.52 | 428952 |
| 1738193400 | 44.42 | -0.14 | -0.31 | 44.58 | 44.795 | 44.4148 | 672669 |
| 1738107000 | 44.56 | -0.45 | -1.00 | 44.94 | 45.01 | 44.513 | 605325 |
| 1738020600 | 45.01 | 0.58 | 1.31 | 44.49 | 45.03 | 44.49 | 598346 |
| 1737761400 | 44.43 | 0.2 | 0.45 | 44.39 | 44.5389 | 44.325 | 479786 |
| 1737675000 | 44.23 | 0 | 0.00 | 44.23 | 44.23 | 44.23 | 0 |
| 1737588600 | 44.23 | -0.38 | -0.85 | 44.62 | 44.62 | 44.18 | 643961 |
| 1737502200 | 44.61 | 0.53 | 1.20 | 44.27 | 44.705 | 44.27 | 807224 |
| 1737156600 | 44.08 | 0.1 | 0.23 | 44.11 | 44.2257 | 44.02 | 463474 |
| 1737070200 | 43.98 | 0.46 | 1.06 | 43.49 | 43.99 | 43.4 | 625156 |
| 1736983800 | 43.52 | 0.33 | 0.76 | 43.7 | 43.8 | 43.36 | 564191 |
| 1736897400 | 43.19 | 0.29 | 0.68 | 43.03 | 43.215 | 42.885 | 777994 |
| 1736811000 | 42.9 | 0.29 | 0.68 | 42.52 | 42.94 | 42.46 | 475299 |
| 1736551800 | 42.61 | -0.79 | -1.82 | 43.1 | 43.1 | 42.559 | 859566 |
| 1736379000 | 43.4 | 0.11 | 0.25 | 43.18 | 43.4 | 42.93 | 501485 |
| 1736292600 | 43.29 | -0.04 | -0.09 | 43.42 | 43.61 | 43.13 | 848687 |
| 1736206200 | 43.33 | -0.31 | -0.71 | 43.7 | 43.758 | 43.25 | 482951 |
| 1735947000 | 43.64 | 0.19 | 0.44 | 43.55 | 43.7235 | 43.37 | 582123 |
| 1735860600 | 43.45 | -0.19 | -0.44 | 43.81 | 43.9 | 43.3403 | 545338 |
| 1735687800 | 43.64 | 0.16 | 0.37 | 43.63 | 43.775 | 43.43 | 551481 |
| 1735601400 | 43.48 | -0.38 | -0.87 | 43.64 | 43.64 | 43.25 | 1221040 |
| 1735342200 | 43.86 | -0.21 | -0.48 | 43.9 | 44.15 | 43.69 | 289037 |
| 1735255800 | 44.07 | 0.06 | 0.14 | 43.91 | 44.13 | 43.82 | 261941 |
| 1735077840 | 44.01 | 0.3 | 0.69 | 43.7 | 44.01 | 43.67 | 342902 |
| 1734996600 | 43.71 | 0.01 | 0.02 | 43.62 | 43.775 | 43.39 | 350135 |
| 1734737400 | 43.7 | 0.3 | 0.69 | 43.31 | 43.96 | 43.26 | 473924 |
| 1734651000 | 43.4 | -0.04 | -0.09 | 43.6 | 43.8199 | 43.4 | 1091237 |
| 1734564600 | 43.44 | -1.08 | -2.43 | 44.51 | 44.52 | 43.42 | 612753 |
| 1734478200 | 44.52 | -0.17 | -0.38 | 44.55 | 44.745 | 44.43 | 586966 |
| 1734391800 | 44.69 | -0.28 | -0.62 | 44.95 | 45.0784 | 44.6701 | 431956 |
| 1734132600 | 44.97 | -0.36 | -0.79 | 45.09 | 45.14 | 44.86 | 487203 |
| 1734046200 | 45.33 | -0.11 | -0.24 | 45.5 | 45.53 | 45.33 | 397635 |
| 1733959800 | 45.44 | -0.25 | -0.55 | 45.72 | 45.8 | 45.44 | 465877 |
| 1733873400 | 45.69 | -0.05 | -0.11 | 45.78 | 45.85 | 45.35 | 596572 |
| 1733787000 | 45.74 | -0.06 | -0.13 | 45.93 | 46.0711 | 45.74 | 745242 |
| 1733527800 | 45.8 | -0.26 | -0.56 | 46.14 | 46.21 | 45.79 | 309275 |
| 1733441400 | 46.06 | 0.02 | 0.04 | 46.06 | 46.22 | 46.03 | 337991 |
| 1733355000 | 46.04 | -0.18 | -0.39 | 46.14 | 46.14 | 45.9501 | 314724 |
| 1733268600 | 46.22 | -0.26 | -0.56 | 46.59 | 46.59 | 46.19 | 373276 |
| 1733182200 | 46.48 | -0.22 | -0.47 | 46.68 | 46.77 | 46.26 | 407973 |
| 1732917840 | 46.7 | 0.12 | 0.26 | 46.62 | 46.825 | 46.61 | 171383 |
| 1732750200 | 46.58 | 0.09 | 0.19 | 46.66 | 46.81 | 46.54 | 305956 |
| 1732663800 | 46.49 | -0.17 | -0.36 | 46.59 | 46.59 | 46.33 | 606819 |
| 1732577400 | 46.66 | 0.42 | 0.91 | 46.5 | 46.785 | 46.5 | 728277 |
| 1732318200 | 46.24 | 0.3 | 0.65 | 46 | 46.305 | 46 | 280127 |
| 1732231800 | 45.94 | 0.52 | 1.14 | 45.47 | 45.945 | 45.38 | 441345 |
| 1732145400 | 45.42 | 0.06 | 0.13 | 45.31 | 45.44 | 45.1355 | 422851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
