News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -1.8838992333 | 45.65 | 45.81 | 44.65 | 36142288 | 45.37527294 | SP |
| 4 | -0.27 | -0.599201065246 | 45.06 | 45.875 | 43.38 | 38304695 | 44.99922661 | SP |
| 12 | 3.15 | 7.56484149856 | 41.64 | 45.875 | 40.66 | 36695574 | 43.54865289 | SP |
| 26 | 3.38 | 8.1622796426 | 41.41 | 45.875 | 39.53 | 37473322 | 42.20681352 | SP |
| 52 | 11.3 | 33.7414153479 | 33.49 | 45.875 | 31.355 | 39352025 | 39.35447423 | SP |
| 156 | 6.23 | 16.1566390041 | 38.56 | 45.875 | 29.59 | 46886499 | 36.50426858 | SP |
| 260 | 16.74 | 59.679144385 | 28.05 | 45.875 | 17.49 | 51501513 | 32.79900418 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 44.79 | -0.27 | -0.60 | 45.08 | 45.14 | 44.65 | 25822457 |
| 1727217000 | 45.06 | -0.38 | -0.84 | 45.3 | 45.3 | 44.895 | 40282171 |
| 1727130600 | 45.44 | -0.22 | -0.48 | 45.49 | 45.67 | 45.36 | 27771851 |
| 1726871400 | 45.66 | -0.03 | -0.07 | 45.59 | 45.66 | 45.335 | 43794662 |
| 1726785000 | 45.69 | 0.5 | 1.11 | 45.65 | 45.81 | 45.34 | 43040301 |
| 1726698600 | 45.19 | -0.14 | -0.31 | 45.35 | 45.69 | 45.09 | 38764344 |
| 1726612200 | 45.33 | 0.24 | 0.53 | 45.19 | 45.4799 | 45.14 | 27191163 |
| 1726525800 | 45.09 | 0.58 | 1.30 | 44.7 | 45.1 | 44.7 | 35983540 |
| 1726266600 | 44.51 | 0.13 | 0.29 | 44.51 | 44.6859 | 44.41 | 32404105 |
| 1726180200 | 44.38 | 0.1 | 0.23 | 44.36 | 44.52 | 44 | 36889960 |
| 1726093800 | 44.28 | -0.21 | -0.47 | 44.32 | 44.35 | 43.38 | 58557018 |
| 1726007400 | 44.49 | -0.46 | -1.02 | 45.1 | 45.14 | 43.975 | 57947071 |
| 1725921000 | 44.95 | 0.66 | 1.49 | 44.71 | 45.2 | 44.65 | 38782761 |
| 1725661800 | 44.29 | -0.66 | -1.47 | 44.95 | 45.2 | 44.19 | 49691214 |
| 1725575400 | 44.95 | -0.5 | -1.10 | 45.64 | 45.66 | 44.745 | 38775369 |
| 1725489000 | 45.45 | 0.05 | 0.11 | 45.48 | 45.77 | 45.215 | 30572332 |
| 1725402600 | 45.4 | -0.34 | -0.74 | 45.5 | 45.875 | 45.185 | 39296761 |
| 1725057000 | 45.74 | 0.43 | 0.95 | 45.44 | 45.78 | 45.23 | 30003705 |
| 1724970600 | 45.31 | 0.4 | 0.89 | 45.06 | 45.46 | 44.75 | 32218427 |
| 1724884200 | 44.91 | 0.11 | 0.25 | 44.68 | 45.155 | 44.64 | 24484190 |
| 1724797800 | 44.8 | 0.23 | 0.52 | 44.66 | 44.82 | 44.58 | 20996064 |
| 1724711400 | 44.57 | 0.14 | 0.32 | 44.58 | 44.81 | 44.47 | 23279447 |
| 1724452200 | 44.43 | 0.38 | 0.86 | 44.18 | 44.54 | 44.09 | 32203193 |
| 1724365800 | 44.05 | 0.25 | 0.57 | 43.85 | 44.05 | 43.81 | 24680531 |
| 1724279400 | 43.8 | -0.07 | -0.16 | 43.94 | 43.99 | 43.57 | 20183621 |
| 1724193000 | 43.87 | -0.14 | -0.32 | 43.96 | 43.995 | 43.78 | 19272401 |
| 1724106600 | 44.01 | 0.24 | 0.55 | 43.78 | 44.02 | 43.78 | 23624254 |
| 1723847400 | 43.77 | 0.32 | 0.74 | 43.4 | 43.77 | 43.4 | 24125556 |
| 1723761000 | 43.45 | 0.4 | 0.93 | 43.46 | 43.69 | 43.31 | 32079891 |
| 1723674600 | 43.05 | 0.52 | 1.22 | 42.63 | 43.13 | 42.6 | 29368123 |
| 1723588200 | 42.53 | 0.35 | 0.83 | 42.43 | 42.56 | 42.12 | 24023923 |
| 1723501800 | 42.18 | -0.22 | -0.52 | 42.48 | 42.59 | 42.09 | 20021432 |
| 1723242600 | 42.4 | 0.18 | 0.43 | 42.21 | 42.505 | 42.04 | 21073468 |
| 1723156200 | 42.22 | 0.67 | 1.61 | 41.82 | 42.27 | 41.76 | 39908699 |
| 1723069800 | 41.55 | 0.05 | 0.12 | 41.96 | 42.355 | 41.49 | 43119023 |
| 1722983400 | 41.5 | 0.66 | 1.62 | 41.02 | 41.985 | 40.91 | 55610598 |
| 1722897000 | 40.84 | -1.22 | -2.90 | 41.14 | 41.23 | 40.66 | 104335937 |
| 1722637800 | 42.06 | -1.06 | -2.46 | 42.63 | 42.78 | 41.8 | 75873199 |
| 1722551400 | 43.12 | -0.62 | -1.42 | 43.9 | 43.96 | 42.93 | 46037031 |
| 1722465000 | 43.74 | -0.11 | -0.25 | 43.95 | 44.1099 | 43.71 | 37985226 |
| 1722378600 | 43.85 | 0.5 | 1.15 | 43.62 | 44 | 43.6 | 30541985 |
| 1722292200 | 43.35 | -0.06 | -0.14 | 43.51 | 43.535 | 43.13 | 27378327 |
| 1722033000 | 43.41 | 0.67 | 1.57 | 42.97 | 43.54 | 42.95 | 31797522 |
| 1721946600 | 42.74 | 0.16 | 0.38 | 42.66 | 43.365 | 42.65 | 41426450 |
| 1721860200 | 42.58 | -0.59 | -1.37 | 43.04 | 43.125 | 42.58 | 42455767 |
| 1721773800 | 43.17 | 0.08 | 0.19 | 43.2 | 43.39 | 43.1 | 21099635 |
| 1721687400 | 43.09 | 0.24 | 0.56 | 42.95 | 43.17 | 42.75 | 26947454 |
| 1721428200 | 42.85 | -0.44 | -1.02 | 43.27 | 43.36 | 42.8001 | 46265989 |
| 1721341800 | 43.29 | -0.53 | -1.21 | 43.67 | 44.105 | 43.19 | 55743905 |
| 1721255400 | 43.82 | 0.33 | 0.76 | 43.44 | 43.9 | 43.37 | 53037900 |
| 1721169000 | 43.49 | 0.49 | 1.14 | 43.03 | 43.51 | 42.95 | 50876333 |
| 1721082600 | 43 | 0.62 | 1.46 | 42.53 | 43.04 | 42.5 | 45220505 |
| 1720823400 | 42.38 | 0.14 | 0.33 | 42.19 | 42.56 | 42.08 | 38342396 |
| 1720737000 | 42.24 | 0.33 | 0.79 | 41.95 | 42.31 | 41.815 | 42115829 |
| 1720650600 | 41.91 | 0.16 | 0.38 | 41.55 | 41.92 | 41.53 | 27721435 |
| 1720564200 | 41.75 | 0.32 | 0.77 | 41.47 | 42.02 | 41.42 | 32343475 |
| 1720477800 | 41.43 | -0.11 | -0.26 | 41.6 | 41.85 | 41.3801 | 24782688 |
| 1720218600 | 41.54 | -0.01 | -0.02 | 41.64 | 41.64 | 41.3 | 20170705 |
| 1720040640 | 41.55 | -0.13 | -0.31 | 41.72 | 41.755 | 41.53 | 21113247 |
| 1719959400 | 41.68 | 0.48 | 1.17 | 41.12 | 41.68 | 41.1 | 26270452 |
| 1719873000 | 41.2 | 0.23 | 0.56 | 41.28 | 41.55 | 41.03 | 35288915 |
| 1719613800 | 40.97 | 0 | 0.00 | 40.97 | 40.97 | 40.97 | 0 |
| 1719527400 | 40.97 | -0.05 | -0.12 | 40.9 | 41.02 | 40.72 | 24855933 |
| 1719441000 | 41.02 | -0.26 | -0.63 | 41.09 | 41.11 | 40.82 | 28690624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
