News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -0.690250215703 | 46.36 | 46.36 | 45.94 | 424352 | 46.15667633 | SP |
| 4 | -0.65 | -1.39216106233 | 46.69 | 46.71 | 45.74 | 439634 | 46.14239983 | SP |
| 12 | -0.47 | -1.01053536874 | 46.51 | 46.7489 | 45.5411 | 282834 | 46.20773029 | SP |
| 26 | 0.01 | 0.0217249619813 | 46.03 | 47.01 | 45.5411 | 221082 | 46.34607736 | SP |
| 52 | -0.94 | -2.00085142614 | 46.98 | 47.1499 | 45.28 | 236993 | 46.31923347 | SP |
| 156 | -5.07 | -9.9197808648 | 51.11 | 51.1156 | 43.35 | 371457 | 45.75198049 | SP |
| 260 | -4.47 | -8.84973272619 | 50.51 | 52.38 | 35.77 | 287852 | 46.81517678 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 46.04 | -0.1 | -0.22 | 46.19 | 46.2199 | 46.04 | 372770 |
| 1735947000 | 46.14 | -0.12 | -0.26 | 46.02 | 46.23 | 46.02 | 167732 |
| 1735860600 | 46.26 | 0.16 | 0.35 | 46.17 | 46.275 | 46.05 | 433063 |
| 1735687800 | 46.1 | -0.06 | -0.13 | 46.26 | 46.26 | 45.94 | 631994 |
| 1735601400 | 46.16 | 0.18 | 0.39 | 46.36 | 46.36 | 46.03 | 542186 |
| 1735342200 | 45.98 | -0.13 | -0.28 | 45.83 | 46.075 | 45.8 | 615182 |
| 1735255800 | 46.11 | 0.09 | 0.20 | 45.98 | 46.11 | 45.95 | 371952 |
| 1735077840 | 46.02 | 0.06 | 0.13 | 45.88 | 46.05 | 45.88 | 415279 |
| 1734996600 | 45.96 | -0.04 | -0.09 | 46 | 46.02 | 45.94 | 726736 |
| 1734737400 | 46 | 0.19 | 0.41 | 45.94 | 46.026669 | 45.93 | 822076 |
| 1734651000 | 45.81 | -0.26 | -0.56 | 45.81 | 45.875 | 45.74 | 607633 |
| 1734564600 | 46.07 | -0.28 | -0.60 | 46.32 | 46.32 | 46.07 | 662942 |
| 1734478200 | 46.35 | -0.1 | -0.22 | 46.41 | 46.4301 | 46.2901 | 204525 |
| 1734391800 | 46.45 | 0.17 | 0.37 | 46.34 | 46.455 | 46.305 | 382173 |
| 1734132600 | 46.28 | -0.11 | -0.24 | 46.32 | 46.32 | 46.23 | 307500 |
| 1734046200 | 46.39 | -0.12 | -0.25 | 46.49 | 46.51 | 46.31 | 247609 |
| 1733959800 | 46.508 | -0.09 | -0.20 | 46.6 | 46.68 | 46.4913 | 345127 |
| 1733873400 | 46.6 | -0.02 | -0.04 | 46.62 | 46.64 | 46.55 | 263502 |
| 1733787000 | 46.62 | -0.09 | -0.19 | 46.69 | 46.71 | 46.62 | 265832 |
| 1733527800 | 46.71 | 0.04 | 0.09 | 46.72 | 46.7489 | 46.6806 | 159089 |
| 1733441400 | 46.67 | -0.03 | -0.06 | 46.74 | 46.74 | 46.62 | 356830 |
| 1733355000 | 46.7 | 0.08 | 0.16 | 46.57 | 46.7 | 46.57 | 215898 |
| 1733268600 | 46.625 | 0.02 | 0.05 | 46.65 | 46.685 | 46.61 | 146054 |
| 1733182200 | 46.6 | -0.06 | -0.13 | 46.44 | 46.67 | 46.44 | 249503 |
| 1732917840 | 46.66 | 0.14 | 0.31 | 46.64 | 46.675 | 46.5901 | 91648 |
| 1732750200 | 46.518 | 0.05 | 0.10 | 46.55 | 46.605 | 46.46 | 249871 |
| 1732663800 | 46.47 | 0.09 | 0.19 | 46.4 | 46.47 | 46.27 | 341589 |
| 1732577400 | 46.38 | 0.19 | 0.41 | 46.3 | 46.39 | 46.28 | 222276 |
| 1732318200 | 46.19 | 0.04 | 0.10 | 46.18 | 46.2288 | 46.16 | 238062 |
| 1732231800 | 46.145 | -0.1 | -0.21 | 46.05 | 46.21 | 46.05 | 393985 |
| 1732145400 | 46.24 | 0.01 | 0.02 | 46.17 | 46.245 | 46.165 | 210678 |
| 1732059000 | 46.23 | 0.01 | 0.02 | 46.27 | 46.3089 | 46.23 | 546522 |
| 1731972600 | 46.22 | 0.07 | 0.15 | 46.18 | 46.22 | 46.14 | 231014 |
| 1731713400 | 46.15 | 0.08 | 0.17 | 46.07 | 46.205 | 46.0599 | 204036 |
| 1731627000 | 46.07 | 0.01 | 0.01 | 46.1 | 46.1688 | 46.05 | 283832 |
| 1731540600 | 46.065 | -0.01 | -0.01 | 46.21 | 46.21 | 46.05 | 237348 |
| 1731454200 | 46.07 | -0.1 | -0.22 | 46.17 | 46.195 | 46 | 277602 |
| 1731367800 | 46.17 | -0.04 | -0.09 | 46.08 | 46.185 | 46.08 | 143433 |
| 1731108600 | 46.21 | 0.35 | 0.76 | 46.01 | 46.24 | 46.01 | 278413 |
| 1731022200 | 45.86 | 0.3 | 0.66 | 45.705 | 45.86 | 45.6985 | 242297 |
| 1730935800 | 45.56 | -0.56 | -1.20 | 45.84 | 45.84 | 45.5411 | 164405 |
| 1730849400 | 46.115 | 0.05 | 0.10 | 46.05 | 46.14 | 45.995 | 145507 |
| 1730763000 | 46.07 | 0.16 | 0.35 | 46.08 | 46.1 | 46.035 | 185624 |
| 1730500200 | 45.91 | -0.13 | -0.28 | 46.06 | 46.07 | 45.89 | 126384 |
| 1730413800 | 46.04 | -0.03 | -0.07 | 46.07 | 46.08 | 45.95 | 211057 |
| 1730327400 | 46.07 | 0.01 | 0.01 | 46.08 | 46.12 | 46.0101 | 107340 |
| 1730241000 | 46.065 | -0.06 | -0.12 | 46.04 | 46.09 | 45.96 | 147251 |
| 1730154600 | 46.12 | 0.03 | 0.07 | 46.09 | 46.17 | 46.09 | 183141 |
| 1729895400 | 46.09 | 0.04 | 0.09 | 46.25 | 46.25 | 46.07 | 130713 |
| 1729809000 | 46.05 | 0.08 | 0.17 | 46.14 | 46.14 | 45.925 | 197742 |
| 1729722600 | 45.97 | -0.34 | -0.73 | 46.17 | 46.17 | 45.94 | 200258 |
| 1729636200 | 46.31 | -0.1 | -0.20 | 46.43 | 46.43 | 46.275 | 151359 |
| 1729549800 | 46.405 | -0.18 | -0.38 | 46.55 | 46.56 | 46.405 | 205230 |
| 1729290600 | 46.58 | -0.01 | -0.01 | 46.64 | 46.6574 | 46.58 | 87379 |
| 1729204200 | 46.585 | -0.09 | -0.18 | 46.57 | 46.6 | 46.565 | 185857 |
| 1729117800 | 46.67 | 0.01 | 0.02 | 46.72 | 46.72 | 46.655 | 166596 |
| 1729031400 | 46.66 | 0.15 | 0.32 | 46.59 | 46.67 | 46.58 | 159020 |
| 1728945000 | 46.51 | -0.11 | -0.24 | 46.51 | 46.53 | 46.46 | 139584 |
| 1728685800 | 46.62 | -0.01 | -0.02 | 46.56 | 46.64 | 46.56 | 149840 |
| 1728599400 | 46.63 | 0.09 | 0.19 | 46.6 | 46.695 | 46.58 | 200011 |
| 1728513000 | 46.54 | -0.13 | -0.28 | 46.61 | 46.625 | 46.54 | 3004087 |
| 1728426600 | 46.67 | 0.01 | 0.02 | 46.62 | 46.67 | 46.594662 | 109692 |
| 1728340200 | 46.66 | -0.07 | -0.15 | 46.66 | 46.67 | 46.6 | 128307 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
