News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3471 | -0.807772864789 | 42.97 | 43.01 | 42.22 | 39112 | 42.81620705 | SP |
| 4 | -0.9171 | -2.10633899862 | 43.54 | 44.71 | 42.22 | 41893 | 43.01963894 | SP |
| 12 | -1.3571 | -3.08572078217 | 43.98 | 44.71 | 42.22 | 25917 | 43.34590486 | SP |
| 26 | -1.1371 | -2.59849177331 | 43.76 | 46.87 | 42.22 | 22681 | 43.78832549 | SP |
| 52 | -1.5571 | -3.52444545043 | 44.18 | 46.87 | 42.22 | 21929 | 43.59934297 | SP |
| 156 | -7.4871 | -14.941329076 | 50.11 | 50.43 | 40.76 | 24796 | 43.87564822 | SP |
| 260 | -7.9071 | -15.6483277261 | 50.53 | 53.2 | 40.76 | 21868 | 46.12630341 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 42.6229 | 0 | 0.01 | 42.83 | 42.83 | 42.54 | 36862 |
| 1736811000 | 42.62 | -0.07 | -0.16 | 42.4 | 42.63 | 42.4 | 10823 |
| 1736551800 | 42.69 | -0.19 | -0.45 | 42.745 | 42.7596 | 42.22 | 32194 |
| 1736379000 | 42.8829 | 0.02 | 0.04 | 42.98 | 42.98 | 42.76 | 25642 |
| 1736292600 | 42.8672 | -0.15 | -0.36 | 42.97 | 43.01 | 42.78 | 87787 |
| 1736206200 | 43.0221 | -0.1 | -0.24 | 44.59 | 44.59 | 42.961 | 24790 |
| 1735947000 | 43.125 | -0.04 | -0.08 | 44.71 | 44.71 | 43.0724 | 28396 |
| 1735860600 | 43.16 | 0.2 | 0.47 | 42.99 | 43.5 | 42.9 | 276891 |
| 1735687800 | 42.958 | -0.08 | -0.18 | 43.09 | 43.13 | 42.9287 | 6183 |
| 1735601400 | 43.035 | 0.13 | 0.30 | 43.03 | 43.069 | 43.0067 | 7075 |
| 1735342200 | 42.905 | -0.14 | -0.33 | 43.01 | 43.01 | 42.89 | 9259 |
| 1735255800 | 43.045 | 0.09 | 0.21 | 42.83 | 43.11 | 42.83 | 31484 |
| 1735077840 | 42.9553 | 0.04 | 0.08 | 42.82 | 42.9553 | 42.82 | 3029 |
| 1734996600 | 42.92 | -0.09 | -0.21 | 42.98 | 43.0399 | 42.9054 | 11852 |
| 1734737400 | 43.01 | 0.24 | 0.56 | 43.16 | 43.18 | 43.01 | 22606 |
| 1734651000 | 42.77 | -0.4 | -0.93 | 42.25 | 43.23 | 42.25 | 80342 |
| 1734564600 | 43.171 | -0.29 | -0.67 | 43.41 | 43.59 | 43.0648 | 40220 |
| 1734478200 | 43.4608 | -0.1 | -0.23 | 43.54 | 43.62 | 43.43 | 13615 |
| 1734391800 | 43.56 | -0.05 | -0.10 | 43.62 | 43.62 | 43.52 | 20322 |
| 1734132600 | 43.605 | -0.19 | -0.43 | 43.69 | 43.71 | 43.5702 | 12639 |
| 1734046200 | 43.795 | -0.18 | -0.41 | 43.83 | 43.8591 | 43.76 | 12155 |
| 1733959800 | 43.975 | -0.04 | -0.10 | 43.37 | 44.15 | 43.37 | 22875 |
| 1733873400 | 44.0169 | -0.07 | -0.17 | 44.0087 | 44.07 | 43.9 | 26157 |
| 1733787000 | 44.09 | -0.1 | -0.22 | 44.15 | 44.15 | 44.0415 | 11368 |
| 1733527800 | 44.1881 | 0.03 | 0.06 | 43.88 | 44.2733 | 43.88 | 6927 |
| 1733441400 | 44.16 | 0.09 | 0.21 | 44.0249 | 44.16 | 44.02 | 15113 |
| 1733355000 | 44.0672 | 0.16 | 0.36 | 43.48 | 44.1442 | 43.48 | 10729 |
| 1733268600 | 43.9097 | -0.16 | -0.36 | 43.9837 | 44.0496 | 43.78 | 11862 |
| 1733182200 | 44.07 | 0.09 | 0.20 | 44.04 | 44.18 | 43.91 | 9422 |
| 1732917840 | 43.9833 | 0.22 | 0.51 | 43.84 | 44.0125 | 43.84 | 3721 |
| 1732750200 | 43.7604 | 0.08 | 0.19 | 43.71 | 43.8996 | 43.71 | 15312 |
| 1732663800 | 43.6787 | -0.1 | -0.23 | 43.71 | 43.7199 | 43.64 | 7923 |
| 1732577400 | 43.78 | 0.36 | 0.83 | 43.17 | 43.8299 | 43.17 | 15534 |
| 1732318200 | 43.42 | 0.01 | 0.02 | 43.45 | 43.59 | 43.3 | 151373 |
| 1732231800 | 43.41 | -0.02 | -0.05 | 43.51 | 43.51 | 43.3504 | 25458 |
| 1732145400 | 43.43 | -0.09 | -0.20 | 43.46 | 43.63 | 43.39 | 16152 |
| 1732059000 | 43.515 | 0.1 | 0.23 | 42.96 | 43.7 | 42.96 | 18596 |
| 1731972600 | 43.4151 | 0.01 | 0.03 | 43.295 | 43.52 | 43.295 | 16930 |
| 1731713400 | 43.4009 | 0.02 | 0.05 | 42.7 | 43.49 | 42.7 | 23770 |
| 1731627000 | 43.38 | 0.08 | 0.18 | 43.45 | 43.7 | 43.38 | 16575 |
| 1731540600 | 43.3042 | -0.22 | -0.51 | 43.52 | 43.52 | 43.105 | 10237 |
| 1731454200 | 43.5252 | -0.32 | -0.74 | 43.63 | 43.7 | 43.5022 | 7080 |
| 1731367800 | 43.85 | -0.05 | -0.10 | 43.84 | 43.9 | 43.68 | 56549 |
| 1731108600 | 43.8956 | 0.04 | 0.09 | 43.8612 | 43.9199 | 43.82 | 17556 |
| 1731022200 | 43.8548 | 0.38 | 0.87 | 43.67 | 43.95 | 43.67 | 19675 |
| 1730935800 | 43.475 | -0.34 | -0.78 | 43.3842 | 43.55 | 43.3842 | 13871 |
| 1730849400 | 43.8184 | 0.16 | 0.36 | 43.73 | 43.85 | 43.5301 | 6286 |
| 1730763000 | 43.66 | 0.19 | 0.43 | 43.7473 | 43.78 | 43.55 | 29797 |
| 1730500200 | 43.472 | -0.24 | -0.55 | 43.38 | 43.66 | 43.38 | 11965 |
| 1730413800 | 43.7119 | 0.08 | 0.18 | 43.68 | 43.85 | 43.652 | 16462 |
| 1730327400 | 43.633 | -0.04 | -0.08 | 43.78 | 43.78 | 43.63 | 4590 |
| 1730241000 | 43.67 | -0.03 | -0.06 | 42.83 | 43.6923 | 42.83 | 9528 |
| 1730154600 | 43.695 | -0.04 | -0.09 | 43.85 | 43.85 | 43.62 | 16111 |
| 1729895400 | 43.7347 | -0.11 | -0.25 | 43.47 | 43.92 | 43.47 | 8299 |
| 1729809000 | 43.845 | 0.12 | 0.27 | 43.76 | 43.95 | 43.76 | 6336 |
| 1729722600 | 43.725 | -0.1 | -0.22 | 43.77 | 43.83 | 43.69 | 22832 |
| 1729636200 | 43.8215 | -0.01 | -0.02 | 43.98 | 43.98 | 43.7819 | 11058 |
| 1729549800 | 43.8307 | -0.3 | -0.68 | 43.99 | 44.02 | 43.8201 | 18797 |
| 1729290600 | 44.13 | 0.01 | 0.01 | 44.13 | 44.22 | 44.08 | 14052 |
| 1729204200 | 44.125 | -0.2 | -0.46 | 44.17 | 44.39 | 44.1 | 54351 |
| 1729117800 | 44.328 | -0.06 | -0.13 | 43.92 | 44.349 | 43.92 | 5822 |
| 1729031400 | 44.385 | 0.09 | 0.21 | 44.23 | 44.4589 | 44.23 | 12527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
