News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.651182982418 | 46.07 | 46.075 | 45.61 | 1139210 | 45.827791 | SP |
| 4 | -0.09 | -0.196249454863 | 45.86 | 46.24 | 45.48 | 826778 | 45.82759327 | SP |
| 12 | -0.34 | -0.737367165474 | 46.11 | 46.24 | 45.12 | 934843 | 45.64286831 | SP |
| 26 | -0.88 | -1.88638799571 | 46.65 | 46.9 | 45.12 | 756285 | 45.92194954 | SP |
| 52 | -1.02 | -2.17995298141 | 46.79 | 46.9 | 45.12 | 604652 | 45.95969224 | SP |
| 156 | -3.3 | -6.72508661096 | 49.07 | 49.07 | 42.9523 | 1149144 | 45.77662091 | SP |
| 260 | -6.2 | -11.9299595921 | 51.97 | 52.74 | 42.81 | 946627 | 47.11323636 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 45.77 | 0.08 | 0.18 | 45.84 | 45.85 | 45.745 | 922667 |
| 1741390200 | 45.69 | -0.07 | -0.15 | 45.73 | 45.84 | 45.61 | 1210720 |
| 1741303800 | 45.76 | -0.19 | -0.41 | 45.96 | 45.96 | 45.75 | 1145310 |
| 1741217400 | 45.95 | 0 | 0.00 | 45.98 | 46.0268 | 45.87 | 920296 |
| 1741131000 | 45.95 | -0.1 | -0.22 | 46.07 | 46.075 | 45.89 | 1506162 |
| 1741044600 | 46.05 | -0.17 | -0.37 | 45.98 | 46.075 | 45.9504 | 348886 |
| 1740785400 | 46.22 | 0.11 | 0.24 | 46.16 | 46.24 | 46.135 | 304704 |
| 1740699000 | 46.11 | -0.08 | -0.17 | 46.07 | 46.12 | 46.0519 | 756906 |
| 1740612600 | 46.19 | 0.08 | 0.17 | 46.09 | 46.215 | 46.065 | 541215 |
| 1740526200 | 46.11 | 0.2 | 0.44 | 46.06 | 46.141 | 46.06 | 438869 |
| 1740439800 | 45.91 | 0.01 | 0.02 | 45.88 | 45.95 | 45.88 | 404892 |
| 1740180600 | 45.9 | 0.08 | 0.17 | 45.82 | 45.955 | 45.8133 | 846057 |
| 1740094200 | 45.82 | 0.02 | 0.04 | 45.83 | 45.86 | 45.8 | 765922 |
| 1740007800 | 45.8 | 0.1 | 0.22 | 45.7 | 45.82 | 45.67 | 607902 |
| 1739921400 | 45.7 | -0.05 | -0.11 | 45.69 | 45.72 | 45.66 | 1563120 |
| 1739575800 | 45.75 | 0.09 | 0.20 | 45.76 | 45.82 | 45.71 | 691450 |
| 1739489400 | 45.66 | 0.15 | 0.33 | 45.54 | 45.72 | 45.54 | 1400680 |
| 1739403000 | 45.51 | -0.26 | -0.57 | 45.64 | 45.64 | 45.48 | 919316 |
| 1739316600 | 45.77 | -0.08 | -0.17 | 45.86 | 45.86 | 45.75 | 422815 |
| 1739230200 | 45.85 | 0.04 | 0.09 | 45.89 | 45.915 | 45.805 | 531659 |
| 1738971000 | 45.81 | -0.08 | -0.17 | 45.83 | 45.855 | 45.79 | 1081959 |
| 1738884600 | 45.89 | -0.02 | -0.04 | 45.97 | 45.97 | 45.88 | 680171 |
| 1738798200 | 45.91 | 0.16 | 0.35 | 45.83 | 45.97 | 45.74 | 733191 |
| 1738711800 | 45.75 | 0.07 | 0.15 | 45.69 | 45.75 | 45.625 | 647295 |
| 1738625400 | 45.68 | -0.02 | -0.04 | 45.69 | 45.75 | 45.62 | 1018766 |
| 1738366200 | 45.7 | -0.05 | -0.11 | 45.74 | 45.8 | 45.674 | 1132414 |
| 1738279800 | 45.75 | 0.08 | 0.18 | 45.69 | 45.79 | 45.69 | 666431 |
| 1738193400 | 45.67 | -0.13 | -0.28 | 45.67 | 45.7184 | 45.575 | 875333 |
| 1738107000 | 45.8 | 0.05 | 0.11 | 45.73 | 45.8 | 45.64 | 553954 |
| 1738020600 | 45.75 | 0.25 | 0.55 | 45.75 | 45.77 | 45.65 | 1603384 |
| 1737761400 | 45.5 | -0.03 | -0.07 | 45.43 | 45.5 | 45.41 | 1072903 |
| 1737675000 | 45.53 | 0 | 0.00 | 45.53 | 45.53 | 45.53 | 0 |
| 1737588600 | 45.53 | 0.04 | 0.09 | 45.55 | 45.62 | 45.52 | 738710 |
| 1737502200 | 45.49 | 0.09 | 0.20 | 45.51 | 45.545 | 45.46 | 2351935 |
| 1737156600 | 45.4 | 0.06 | 0.13 | 45.41 | 45.47 | 45.39 | 613218 |
| 1737070200 | 45.34 | 0.05 | 0.11 | 45.12 | 45.385 | 45.12 | 916642 |
| 1736983800 | 45.29 | 0.12 | 0.27 | 45.35 | 45.375 | 45.29 | 1409929 |
| 1736897400 | 45.17 | -0.05 | -0.11 | 45.14 | 45.22 | 45.12 | 563157 |
| 1736811000 | 45.22 | -0.12 | -0.26 | 45.31 | 45.31 | 45.14 | 2541557 |
| 1736551800 | 45.34 | -0.2 | -0.44 | 45.37 | 45.3899 | 44.97 | 1298592 |
| 1736379000 | 45.54 | -0.1 | -0.22 | 45.63 | 45.63 | 45.49 | 470802 |
| 1736292600 | 45.64 | -0.12 | -0.26 | 45.68 | 45.74 | 45.6 | 1137087 |
| 1736206200 | 45.76 | 0.08 | 0.18 | 45.64 | 45.77 | 45.64 | 625190 |
| 1735947000 | 45.68 | -0.02 | -0.04 | 45.75 | 45.76 | 45.67 | 326195 |
| 1735860600 | 45.7 | 0.08 | 0.18 | 45.71 | 45.76 | 45.6303 | 796279 |
| 1735687800 | 45.62 | -0.03 | -0.07 | 45.62 | 45.7 | 45.59 | 1072301 |
| 1735601400 | 45.65 | 0.19 | 0.42 | 45.5 | 45.66 | 45.5 | 1159361 |
| 1735342200 | 45.46 | -0.05 | -0.11 | 45.43 | 45.535 | 45.43 | 846556 |
| 1735255800 | 45.51 | -0.01 | -0.02 | 45.49 | 45.545 | 45.44 | 644943 |
| 1735077840 | 45.52 | 0.02 | 0.04 | 45.49 | 45.52 | 45.42 | 737059 |
| 1734996600 | 45.5 | -0.04 | -0.09 | 45.57 | 45.57 | 45.45 | 1220384 |
| 1734737400 | 45.54 | 0.16 | 0.35 | 45.52 | 45.5954 | 45.51 | 1496261 |
| 1734651000 | 45.38 | -0.42 | -0.92 | 45.44 | 45.51 | 45.3104 | 2120353 |
| 1734564600 | 45.8 | -0.26 | -0.56 | 46.01 | 46.01 | 45.8 | 945734 |
| 1734478200 | 46.06 | -0.11 | -0.24 | 46.11 | 46.15 | 46.02 | 458689 |
| 1734391800 | 46.17 | 0.03 | 0.07 | 46.15 | 46.22 | 46.13 | 974987 |
| 1734132600 | 46.14 | -0.16 | -0.35 | 46.2 | 46.2074 | 46.07 | 494508 |
| 1734046200 | 46.3 | -0.1 | -0.22 | 46.36 | 46.38 | 46.21 | 828227 |
| 1733959800 | 46.4 | -0.11 | -0.24 | 46.54 | 46.595 | 46.4 | 685856 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
