News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.41 | -2.96280731246 | 47.59 | 47.832 | 46.02 | 122585 | 47.06122935 | SP |
| 4 | -2.47 | -5.07708119219 | 48.65 | 48.89 | 46.02 | 96244 | 47.26674353 | SP |
| 12 | -0.91 | -1.9324697388 | 47.09 | 49.36 | 45.79 | 70169 | 47.40227911 | SP |
| 26 | 0.64 | 1.4053579271 | 45.54 | 49.36 | 42.45 | 67488 | 46.42248891 | SP |
| 52 | 6.79 | 17.2378776339 | 39.39 | 49.36 | 38.76 | 72301 | 43.91603022 | SP |
| 156 | 2.73 | 6.2830840046 | 43.45 | 49.36 | 29.6 | 108389 | 37.67399933 | SP |
| 260 | 16.03 | 53.1674958541 | 30.15 | 49.36 | 22 | 104659 | 37.69944886 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 46.18 | 0.12 | 0.26 | 45.7 | 46.18 | 45.6472 | 58796 |
| 1736551800 | 46.06 | -0.9 | -1.92 | 46.67 | 46.67 | 46.02 | 99575 |
| 1736379000 | 46.96 | 0.05 | 0.11 | 46.87 | 47.0018 | 46.5874 | 63764 |
| 1736292600 | 46.91 | -0.62 | -1.30 | 47.7 | 47.7 | 46.75 | 76027 |
| 1736206200 | 47.53 | 0.22 | 0.47 | 47.59 | 47.832 | 47.4238 | 250975 |
| 1735947000 | 47.31 | 0.53 | 1.13 | 47 | 47.36 | 46.9344 | 121946 |
| 1735860600 | 46.78 | 0.09 | 0.19 | 47.02 | 47.2749 | 46.4127 | 170738 |
| 1735687800 | 46.69 | -0.42 | -0.89 | 47.15 | 47.36 | 46.57 | 150033 |
| 1735601400 | 47.11 | -0.18 | -0.38 | 46.98 | 47.3 | 46.75 | 90127 |
| 1735342200 | 47.29 | -0.67 | -1.40 | 47.72 | 47.72 | 47.14 | 82788 |
| 1735255800 | 47.96 | -0.2 | -0.42 | 47.77 | 48.07 | 47.6796 | 52448 |
| 1735077840 | 48.16 | 0.6 | 1.26 | 47.62 | 48.16 | 47.62 | 32867 |
| 1734996600 | 47.56 | 0.11 | 0.23 | 47.47 | 47.65 | 47.07 | 57822 |
| 1734737400 | 47.45 | 0.47 | 1.00 | 46.77 | 47.845 | 46.7001 | 63570 |
| 1734651000 | 46.98 | -0.14 | -0.30 | 47.35 | 47.42 | 46.94 | 98619 |
| 1734564600 | 47.12 | -1.51 | -3.11 | 48.57 | 48.76 | 47.05 | 71933 |
| 1734478200 | 48.63 | -0.17 | -0.35 | 48.57 | 48.66 | 48.4 | 74200 |
| 1734391800 | 48.8 | 0.33 | 0.68 | 48.65 | 48.89 | 48.61 | 78715 |
| 1734132600 | 48.47 | -0.15 | -0.31 | 48.78 | 48.8062 | 48.453 | 59519 |
| 1734046200 | 48.62 | -0.18 | -0.37 | 48.93 | 48.94 | 48.62 | 47839 |
| 1733959800 | 48.8 | 0.07 | 0.14 | 48.9 | 49.14 | 48.8 | 94293 |
| 1733873400 | 48.73 | -0.18 | -0.37 | 48.89 | 49 | 48.6384 | 36265 |
| 1733787000 | 48.91 | -0.37 | -0.75 | 49.24 | 49.29 | 48.86 | 60999 |
| 1733527800 | 49.28 | 0.18 | 0.37 | 49.19 | 49.36 | 49.1256 | 54228 |
| 1733441400 | 49.1 | 0.01 | 0.02 | 49.1 | 49.23 | 48.975 | 45502 |
| 1733355000 | 49.09 | 0.31 | 0.64 | 48.86 | 49.1 | 48.84 | 52172 |
| 1733268600 | 48.78 | -0.03 | -0.06 | 48.75 | 48.8 | 48.6001 | 37241 |
| 1733182200 | 48.81 | 0.19 | 0.38 | 48.63 | 48.81 | 48.58 | 46736 |
| 1732917840 | 48.6245 | 0.41 | 0.86 | 48.41 | 48.69 | 48.38 | 12552 |
| 1732750200 | 48.21 | -0.19 | -0.39 | 48.41 | 48.44 | 48.16 | 34650 |
| 1732663800 | 48.4 | 0.29 | 0.60 | 48.2 | 48.4 | 48.1201 | 46953 |
| 1732577400 | 48.11 | 0.34 | 0.71 | 48.15 | 48.33 | 47.92 | 61322 |
| 1732318200 | 47.77 | 0.11 | 0.23 | 47.59 | 47.8284 | 47.59 | 86661 |
| 1732231800 | 47.66 | 0.34 | 0.72 | 47.58 | 48 | 47.225 | 50648 |
| 1732145400 | 47.32 | -0.16 | -0.34 | 47.42 | 47.4631 | 46.9823 | 50037 |
| 1732059000 | 47.48 | 0.3 | 0.64 | 47 | 47.5174 | 46.9731 | 56939 |
| 1731972600 | 47.18 | 0.25 | 0.53 | 47.01 | 47.24 | 46.93 | 72515 |
| 1731713400 | 46.93 | -0.61 | -1.28 | 47.24 | 47.24 | 46.84 | 66738 |
| 1731627000 | 47.54 | -0.36 | -0.75 | 47.89 | 47.9 | 47.514 | 38652 |
| 1731540600 | 47.9 | 0.09 | 0.19 | 47.94 | 48.02 | 47.73 | 48573 |
| 1731454200 | 47.81 | -0.26 | -0.54 | 48.03 | 48.13 | 47.61 | 81788 |
| 1731367800 | 48.07 | -0.03 | -0.06 | 48.17 | 48.2 | 48 | 48390 |
| 1731108600 | 48.1 | 0.26 | 0.54 | 47.91 | 48.22 | 47.91 | 43790 |
| 1731022200 | 47.84 | 0.5 | 1.06 | 47.51 | 47.945 | 47.45 | 56153 |
| 1730935800 | 47.34 | 0.95 | 2.05 | 47.03 | 47.3599 | 46.8082 | 65949 |
| 1730849400 | 46.39 | 0.54 | 1.18 | 45.96 | 46.42 | 45.96 | 49710 |
| 1730763000 | 45.85 | -0.06 | -0.13 | 45.93 | 46.13 | 45.79 | 164413 |
| 1730500200 | 45.91 | -0.03 | -0.07 | 46.01 | 46.33 | 45.8569 | 69142 |
| 1730413800 | 45.94 | -0.73 | -1.56 | 46.33 | 46.35 | 45.87 | 94079 |
| 1730327400 | 46.67 | -0.12 | -0.26 | 46.79 | 46.9799 | 46.62 | 34749 |
| 1730241000 | 46.79 | 0.16 | 0.34 | 46.5 | 46.8599 | 46.36 | 41736 |
| 1730154600 | 46.63 | 0.03 | 0.06 | 46.84 | 46.8592 | 46.62 | 32168 |
| 1729895400 | 46.6 | -0.14 | -0.30 | 46.89 | 47.05 | 46.6 | 56345 |
| 1729809000 | 46.74 | 0.22 | 0.47 | 46.62 | 46.74 | 46.46 | 35269 |
| 1729722600 | 46.52 | -0.52 | -1.11 | 46.76 | 46.8 | 46.29 | 80681 |
| 1729636200 | 47.04 | 0.06 | 0.13 | 46.8 | 47.04 | 46.8 | 57721 |
| 1729549800 | 46.98 | -0.27 | -0.57 | 47.09 | 47.22 | 46.8664 | 120184 |
| 1729290600 | 47.25 | 0.26 | 0.55 | 47.22 | 47.2914 | 47.0894 | 146369 |
| 1729204200 | 46.99 | -0.16 | -0.34 | 47.32 | 47.32 | 46.99 | 34643 |
| 1729117800 | 47.15 | 0.16 | 0.34 | 46.94 | 47.2288 | 46.9 | 117247 |
| 1729031400 | 46.99 | -0.2 | -0.42 | 47.16 | 47.3692 | 46.88 | 47177 |
| 1728945000 | 47.19 | 0.32 | 0.68 | 46.85 | 47.19 | 46.8387 | 81959 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
