News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.99 | -2.32941176471 | 42.5 | 42.635 | 41.44 | 999315 | 41.83312616 | SP |
| 4 | -1.96 | -4.50885668277 | 43.47 | 43.93 | 41.44 | 937084 | 42.66437447 | SP |
| 12 | -6.5 | -13.5388460737 | 48.01 | 48.19 | 41.44 | 1038422 | 44.65438453 | SP |
| 26 | -8.11 | -16.3442160419 | 49.62 | 50.99 | 41.44 | 1017972 | 46.50824266 | SP |
| 52 | -2.71 | -6.12844866576 | 44.22 | 50.99 | 41.44 | 1097144 | 46.39460529 | SP |
| 156 | 6.42 | 18.2958107723 | 35.09 | 50.99 | 29.17 | 714245 | 41.26215829 | SP |
| 260 | 18.34 | 79.1540785498 | 23.17 | 50.99 | 14.05 | 805334 | 33.84054877 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 41.51 | -0.11 | -0.26 | 41.46 | 41.67 | 41.44 | 958946 |
| 1740526200 | 41.62 | -0.15 | -0.36 | 41.53 | 41.66 | 41.44 | 863237 |
| 1740439800 | 41.77 | -0.11 | -0.26 | 41.73 | 41.81 | 41.685 | 754754 |
| 1740180600 | 41.88 | -0.64 | -1.51 | 42.26 | 42.29 | 41.795 | 1750785 |
| 1740094200 | 42.52 | 0.42 | 1.00 | 42.5 | 42.635 | 42.35 | 668853 |
| 1740007800 | 42.1 | 0.17 | 0.41 | 41.97 | 42.13 | 41.97 | 572577 |
| 1739921400 | 41.93 | -0.05 | -0.12 | 41.91 | 42.01 | 41.835 | 929003 |
| 1739575800 | 41.98 | -0.81 | -1.89 | 42.05 | 42.18 | 41.92 | 685991 |
| 1739489400 | 42.79 | 0.45 | 1.06 | 42.37 | 42.8 | 42.37 | 909604 |
| 1739403000 | 42.34 | -0.39 | -0.91 | 42.3 | 42.5 | 42.185 | 1368625 |
| 1739316600 | 42.73 | -0.4 | -0.93 | 42.81 | 42.81 | 42.645 | 915274 |
| 1739230200 | 43.13 | 0.05 | 0.12 | 42.97 | 43.13 | 42.95 | 882292 |
| 1738971000 | 43.08 | -0.34 | -0.78 | 43.4 | 43.425 | 43.02 | 790702 |
| 1738884600 | 43.42 | -0.32 | -0.73 | 43.45 | 43.57 | 43.39 | 797876 |
| 1738798200 | 43.74 | -0.05 | -0.11 | 43.74 | 43.7799 | 43.6 | 853244 |
| 1738711800 | 43.79 | 0.52 | 1.20 | 43.59 | 43.79 | 43.556 | 990852 |
| 1738625400 | 43.27 | -0.34 | -0.78 | 43 | 43.36 | 42.92 | 911222 |
| 1738366200 | 43.61 | 0.04 | 0.09 | 43.93 | 43.93 | 43.59 | 1064571 |
| 1738279800 | 43.57 | 0.43 | 1.00 | 43.47 | 43.6199 | 43.47 | 942029 |
| 1738193400 | 43.14 | 0.41 | 0.96 | 43.07 | 43.21 | 43.07 | 939382 |
| 1738107000 | 42.73 | -0.25 | -0.58 | 42.62 | 42.8 | 42.62 | 1095146 |
| 1738020600 | 42.98 | -0.57 | -1.31 | 42.9 | 43.01 | 42.8129 | 872856 |
| 1737761400 | 43.55 | 0 | 0.00 | 43.58 | 43.62 | 43.49 | 699232 |
| 1737675000 | 43.55 | 0 | 0.00 | 43.55 | 43.55 | 43.55 | 0 |
| 1737588600 | 43.55 | -0.3 | -0.68 | 43.785 | 43.785 | 43.54 | 1199649 |
| 1737502200 | 43.85 | -0.18 | -0.41 | 43.75 | 43.88 | 43.71 | 1124908 |
| 1737156600 | 44.03 | 0.12 | 0.27 | 43.99 | 44.125 | 43.91 | 618477 |
| 1737070200 | 43.91 | -0.06 | -0.14 | 44.11 | 44.13 | 43.89 | 1049887 |
| 1736983800 | 43.97 | 0.26 | 0.59 | 44.06 | 44.14 | 43.9618 | 755103 |
| 1736897400 | 43.71 | 0.43 | 0.99 | 43.65 | 43.7299 | 43.5 | 791305 |
| 1736811000 | 43.28 | -0.61 | -1.39 | 43.08 | 43.33 | 43 | 941895 |
| 1736551800 | 43.89 | -1.12 | -2.49 | 44.14 | 44.14 | 43.82 | 2536494 |
| 1736379000 | 45.01 | -0.07 | -0.16 | 45.04 | 45.04 | 44.9 | 791836 |
| 1736292600 | 45.08 | 0.02 | 0.04 | 45.33 | 45.4 | 45.06 | 1107450 |
| 1736206200 | 45.06 | -0.78 | -1.70 | 45.24 | 45.37 | 44.97 | 1045840 |
| 1735947000 | 45.84 | 0.03 | 0.07 | 45.91 | 45.91 | 45.765 | 589965 |
| 1735860600 | 45.81 | 0.54 | 1.19 | 45.97 | 46.06 | 45.76 | 1314543 |
| 1735687800 | 45.27 | 0.18 | 0.40 | 45.26 | 45.38 | 45.205 | 677407 |
| 1735601400 | 45.09 | -0.55 | -1.21 | 45.18 | 45.18 | 44.98 | 1399233 |
| 1735342200 | 45.64 | -0.18 | -0.39 | 45.57 | 45.645 | 45.5 | 766579 |
| 1735255800 | 45.82 | -0.2 | -0.43 | 45.84 | 45.84 | 45.7 | 675726 |
| 1735077840 | 46.02 | 0.03 | 0.07 | 45.84 | 46.05 | 45.83 | 277087 |
| 1734996600 | 45.99 | -0.13 | -0.28 | 45.73 | 45.995 | 45.73 | 607732 |
| 1734737400 | 46.12 | -0.26 | -0.56 | 45.96 | 46.33 | 45.86 | 983189 |
| 1734651000 | 46.38 | 0.15 | 0.32 | 46.52 | 46.64 | 46.35 | 1899359 |
| 1734564600 | 46.23 | -0.97 | -2.06 | 46.94 | 47 | 46.13 | 2623087 |
| 1734478200 | 47.2 | -0.48 | -1.01 | 47.27 | 47.2865 | 47.155 | 932404 |
| 1734391800 | 47.68 | -0.02 | -0.04 | 47.7 | 47.74 | 47.645 | 824347 |
| 1734132600 | 47.7 | 0.12 | 0.25 | 47.84 | 47.86 | 47.69 | 2964778 |
| 1734046200 | 47.58 | -0.43 | -0.90 | 47.65 | 47.66 | 47.52 | 1614467 |
| 1733959800 | 48.01 | 0.14 | 0.29 | 48.11 | 48.11 | 47.95 | 1048825 |
| 1733873400 | 47.87 | -0.07 | -0.15 | 47.91 | 47.94 | 47.8 | 930431 |
| 1733787000 | 47.94 | -0.05 | -0.10 | 48.05 | 48.12 | 47.92 | 904321 |
| 1733527800 | 47.99 | -0.06 | -0.12 | 48.18 | 48.18 | 47.97 | 461284 |
| 1733441400 | 48.05 | 0.39 | 0.82 | 48.01 | 48.085 | 47.98 | 953009 |
| 1733355000 | 47.66 | 0.08 | 0.17 | 47.66 | 47.691 | 47.59 | 440457 |
| 1733268600 | 47.58 | 0.32 | 0.68 | 47.5 | 47.58 | 47.425 | 1052706 |
| 1733182200 | 47.26 | -0.12 | -0.25 | 47.24 | 47.3199 | 47.11 | 849411 |
| 1732917840 | 47.38 | 0.05 | 0.11 | 47.04 | 47.425 | 47 | 421765 |
| 1732750200 | 47.33 | 0.19 | 0.40 | 47.36 | 47.44 | 47.16 | 883783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
