News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.51 | -3.31358349792 | 45.57 | 45.76 | 43.66 | 34392 | 44.51958868 | SP |
| 4 | -0.74 | -1.65178571429 | 44.8 | 45.81 | 43.45 | 51102 | 44.7931799 | SP |
| 12 | -2.27 | -4.89963306713 | 46.33 | 46.49 | 41.49 | 74874 | 44.15107997 | SP |
| 26 | -0.97 | -2.1541194759 | 45.03 | 48.1528 | 41.4399 | 88414 | 45.07380569 | SP |
| 52 | 3.26 | 7.99019607843 | 40.8 | 48.1528 | 40.46 | 109729 | 44.76963168 | SP |
| 156 | 7.57 | 20.7454097013 | 36.49 | 48.1528 | 32.88 | 247280 | 40.07768784 | SP |
| 260 | 19.11 | 76.5931863727 | 24.95 | 48.1528 | 13.275 | 289372 | 33.47078055 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 44.06 | -0.01 | -0.02 | 44.14 | 44.26 | 43.935 | 34125 |
| 1740526200 | 44.07 | -0.52 | -1.17 | 44.52 | 44.61 | 43.66 | 34868 |
| 1740439800 | 44.59 | -0.05 | -0.11 | 44.77 | 44.82 | 44.46 | 32206 |
| 1740180600 | 44.64 | -1.11 | -2.43 | 45.61 | 45.61 | 44.6354 | 52228 |
| 1740094200 | 45.75 | 0.23 | 0.51 | 45.57 | 45.76 | 45.38 | 18533 |
| 1740007800 | 45.52 | 0.02 | 0.04 | 45.53 | 45.81 | 45.42 | 32668 |
| 1739921400 | 45.5 | 0.54 | 1.20 | 45.24 | 45.69 | 44.895 | 89242 |
| 1739575800 | 44.96 | -0.2 | -0.44 | 45.34 | 45.54 | 44.95 | 54350 |
| 1739489400 | 45.16 | 0.5 | 1.12 | 44.68 | 45.21 | 44.68 | 39750 |
| 1739403000 | 44.66 | -0.75 | -1.65 | 45.07 | 45.28 | 44.62 | 46513 |
| 1739316600 | 45.41 | 0.12 | 0.26 | 45.46 | 45.66 | 45.18 | 84241 |
| 1739230200 | 45.29 | 0.79 | 1.78 | 44.99 | 45.33 | 44.88 | 42453 |
| 1738971000 | 44.5 | -0.1 | -0.22 | 44.82 | 44.85 | 44.475 | 54009 |
| 1738884600 | 44.6 | -0.47 | -1.04 | 45.31 | 45.43 | 44.3195 | 57978 |
| 1738798200 | 45.07 | 0.27 | 0.60 | 44.83 | 45.14 | 44.8 | 37463 |
| 1738711800 | 44.8 | 0.82 | 1.86 | 43.91 | 44.86 | 43.91 | 79086 |
| 1738625400 | 43.98 | 0.07 | 0.17 | 43.66 | 44.19 | 43.45 | 91463 |
| 1738366200 | 43.905 | -1.01 | -2.24 | 44.95 | 44.95 | 43.86 | 56847 |
| 1738279800 | 44.91 | 0.33 | 0.74 | 44.8 | 45.08 | 44.64 | 44482 |
| 1738193400 | 44.58 | 0.06 | 0.13 | 44.43 | 44.7408 | 44.4101 | 29174 |
| 1738107000 | 44.52 | -0.27 | -0.60 | 44.96 | 44.96 | 44.31 | 32200 |
| 1738020600 | 44.79 | -0.69 | -1.52 | 45.11 | 45.1499 | 44.598 | 229559 |
| 1737761400 | 45.48 | -0.14 | -0.31 | 45.79 | 45.965 | 45.4302 | 43962 |
| 1737675000 | 45.62 | 0 | 0.00 | 45.62 | 45.62 | 45.62 | 0 |
| 1737588600 | 45.62 | -0.65 | -1.40 | 46.2 | 46.2 | 45.61 | 42398 |
| 1737502200 | 46.27 | 0.11 | 0.24 | 46.3 | 46.49 | 46.09 | 81141 |
| 1737156600 | 46.16 | 0.37 | 0.81 | 45.83 | 46.2792 | 45.83 | 56214 |
| 1737070200 | 45.79 | 0.16 | 0.35 | 45.65 | 45.8007 | 45.5014 | 166597 |
| 1736983800 | 45.63 | 0.6 | 1.33 | 45.47 | 45.73 | 45.37 | 31033 |
| 1736897400 | 45.03 | 0.54 | 1.21 | 44.52 | 45.05 | 44.52 | 56348 |
| 1736811000 | 44.49 | 0.51 | 1.16 | 44.01 | 44.74 | 44.01 | 82656 |
| 1736551800 | 43.98 | -0.03 | -0.07 | 44.565 | 44.77 | 43.87 | 88538 |
| 1736379000 | 44.01 | 0.21 | 0.48 | 43.63 | 44.01 | 43.55 | 69559 |
| 1736292600 | 43.8 | 0.3 | 0.69 | 43.74 | 44.04 | 43.61 | 76562 |
| 1736206200 | 43.5 | -0.05 | -0.11 | 43.8 | 44.08 | 43.41 | 49769 |
| 1735947000 | 43.55 | 0.26 | 0.60 | 43.55 | 43.64 | 43.33 | 27847 |
| 1735860600 | 43.29 | 0.56 | 1.31 | 43.07 | 43.518 | 43.02 | 103767 |
| 1735687800 | 42.73 | 0.42 | 0.99 | 42.48 | 42.83 | 42.4185 | 35603 |
| 1735601400 | 42.31 | -0.05 | -0.12 | 42.31 | 42.5198 | 42 | 60812 |
| 1735342200 | 42.36 | -0.09 | -0.21 | 42.38 | 42.7161 | 42.19 | 190817 |
| 1735255800 | 42.45 | -0.05 | -0.12 | 42.44 | 42.54 | 42.25 | 62316 |
| 1735077840 | 42.5 | 0.28 | 0.66 | 42.32 | 42.51 | 42.07 | 63449 |
| 1734996600 | 42.22 | 0.31 | 0.74 | 41.86 | 42.27 | 41.59 | 85211 |
| 1734737400 | 41.91 | 0.39 | 0.94 | 41.52 | 42.1 | 41.5 | 179839 |
| 1734651000 | 41.52 | -0.29 | -0.69 | 42.18 | 42.28 | 41.49 | 128410 |
| 1734564600 | 41.81 | -1.37 | -3.17 | 43.14 | 43.14 | 41.81 | 77559 |
| 1734478200 | 43.18 | -0.6 | -1.37 | 43.21 | 43.21 | 42.91 | 113327 |
| 1734391800 | 43.78 | -0.76 | -1.71 | 44.46 | 44.46 | 43.7709 | 255349 |
| 1734132600 | 44.54 | -0.35 | -0.78 | 44.91 | 44.91 | 44.47 | 110140 |
| 1734046200 | 44.89 | -0.51 | -1.12 | 45.25 | 45.2789 | 44.89 | 115763 |
| 1733959800 | 45.4 | 0.32 | 0.71 | 45.25 | 45.48 | 45.1 | 69119 |
| 1733873400 | 45.08 | -0.34 | -0.75 | 45.5 | 45.56 | 45.08 | 48784 |
| 1733787000 | 45.42 | -0.02 | -0.04 | 45.81 | 46.05 | 45.38 | 109300 |
| 1733527800 | 45.44 | -0.8 | -1.73 | 46.25 | 46.25 | 45.39 | 53414 |
| 1733441400 | 46.24 | 0.08 | 0.17 | 46.33 | 46.44 | 46.055 | 58316 |
| 1733355000 | 46.16 | -0.8 | -1.70 | 47.01 | 47.01 | 45.96 | 57923 |
| 1733268600 | 46.96 | 0.17 | 0.36 | 47 | 47.185 | 46.74 | 37028 |
| 1733182200 | 46.79 | -0.48 | -1.02 | 47.21 | 47.26 | 46.45 | 35486 |
| 1732917840 | 47.27 | 0.23 | 0.49 | 47.13 | 47.3177 | 47.13 | 16789 |
| 1732750200 | 47.04 | -0.02 | -0.04 | 47.13 | 47.44 | 47.02 | 48845 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
