News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -0.167373354162 | 44.81 | 45.02 | 44.01 | 19966 | 44.8254735 | SP |
| 4 | -0.185 | -0.411843276937 | 44.92 | 45.39 | 44.01 | 24334 | 44.9538008 | SP |
| 12 | 1.505 | 3.48137867222 | 43.23 | 45.69 | 43.1401 | 20609 | 44.38921067 | SP |
| 26 | 1.065 | 2.43874513396 | 43.67 | 45.69 | 41.91 | 26292 | 43.2346811 | SP |
| 52 | 3.735 | 9.10975609756 | 41 | 45.69 | 40.33 | 61095 | 42.89898605 | SP |
| 156 | -5.195 | -10.404566393 | 49.93 | 50.38 | 40.33 | 79795 | 44.49476568 | SP |
| 260 | -5.645 | -11.2048431917 | 50.38 | 55.03 | 40.33 | 70696 | 46.57490067 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476500 | 44.98 | 0.19 | 0.42 | 44.01 | 45 | 44.01 | 11928 |
| 1727390100 | 44.79 | 0.02 | 0.04 | 44.85 | 44.85 | 44.71 | 12452 |
| 1727303700 | 44.77 | -0.15 | -0.33 | 44.75 | 44.91 | 44.75 | 12262 |
| 1727217300 | 44.92 | 0.23 | 0.50 | 45.02 | 45.02 | 44.77 | 33436 |
| 1727130900 | 44.695 | -0.25 | -0.55 | 44.81 | 44.9 | 44.62 | 29752 |
| 1726871700 | 44.94 | -0.05 | -0.11 | 44.81 | 45.02 | 44.81 | 11299 |
| 1726785300 | 44.99 | -0.03 | -0.06 | 44.88 | 44.99 | 44.8408 | 84745 |
| 1726698900 | 45.0163 | -0.08 | -0.19 | 45.18 | 45.18 | 44.97 | 11297 |
| 1726612500 | 45.1 | -0.15 | -0.33 | 45.15 | 45.1599 | 45.1 | 11021 |
| 1726526100 | 45.25 | 0.16 | 0.37 | 45.02 | 45.26 | 44.92 | 46608 |
| 1726266900 | 45.085 | 0.02 | 0.04 | 45.09 | 45.1 | 45.05 | 18822 |
| 1726180500 | 45.065 | -0.04 | -0.08 | 45.07 | 45.07 | 44.98 | 7988 |
| 1726094100 | 45.1 | -0.04 | -0.09 | 44.97 | 45.1526 | 44.97 | 9381 |
| 1726007700 | 45.14 | 0.17 | 0.38 | 44.89 | 45.14 | 44.86 | 9529 |
| 1725921300 | 44.97 | 0.05 | 0.11 | 45.01 | 45.11 | 44.815 | 10685 |
| 1725662100 | 44.92 | 0.07 | 0.16 | 44.86 | 44.94 | 44.8 | 84198 |
| 1725575700 | 44.85 | 0.06 | 0.13 | 44.92 | 44.92 | 44.715 | 28970 |
| 1725489300 | 44.79 | 0.17 | 0.38 | 44.51 | 44.8 | 44.51 | 7352 |
| 1725402900 | 44.62 | 0.02 | 0.04 | 44.4497 | 44.62 | 44.31 | 17105 |
| 1725057300 | 44.6 | 0.01 | 0.02 | 45.06 | 45.06 | 44.6 | 54919 |
| 1724970900 | 44.59 | -0.1 | -0.22 | 44.51 | 44.63 | 44.51 | 8244 |
| 1724884500 | 44.69 | -0.02 | -0.04 | 45.19 | 45.19 | 44.66 | 10178 |
| 1724798100 | 44.71 | 0.07 | 0.16 | 45.69 | 45.69 | 44.57 | 13788 |
| 1724711700 | 44.64 | -0.07 | -0.15 | 44.7 | 44.85 | 44.61 | 15459 |
| 1724452500 | 44.705 | 0.27 | 0.62 | 44.43 | 44.7399 | 44.43 | 11123 |
| 1724366100 | 44.43 | -0.18 | -0.39 | 44.76 | 44.76 | 44.43 | 7529 |
| 1724279700 | 44.605 | 0.1 | 0.24 | 44.41 | 44.6899 | 44.41 | 89945 |
| 1724193300 | 44.5 | 0.17 | 0.38 | 44.51 | 44.519 | 44.42 | 15356 |
| 1724106900 | 44.33 | 0.05 | 0.10 | 44.09 | 44.44 | 44.07 | 27045 |
| 1723847700 | 44.285 | 0.04 | 0.10 | 44.275 | 44.32 | 44.1711 | 10588 |
| 1723761300 | 44.2402 | -0.15 | -0.35 | 44.22 | 44.27 | 44.16 | 6840 |
| 1723674900 | 44.395 | 0.11 | 0.25 | 44.21 | 44.49 | 44.21 | 8377 |
| 1723588500 | 44.285 | 0.17 | 0.40 | 44.38 | 44.38 | 44 | 18340 |
| 1723502100 | 44.11 | -0.04 | -0.09 | 43.72 | 44.275 | 43.72 | 37669 |
| 1723242900 | 44.15 | 0.12 | 0.27 | 44.08 | 44.2866 | 44.08 | 11551 |
| 1723156500 | 44.03 | -0.1 | -0.23 | 44.5 | 44.5 | 43.96 | 30585 |
| 1723070100 | 44.13 | -0.09 | -0.20 | 44.18 | 44.27 | 44.07 | 7992 |
| 1722983700 | 44.22 | -0.17 | -0.38 | 44.89 | 44.89 | 44.18 | 13792 |
| 1722897300 | 44.39 | -0.14 | -0.31 | 44.46 | 44.74 | 44.3005 | 13704 |
| 1722638100 | 44.53 | 0.43 | 0.98 | 44.37 | 44.57 | 44.36 | 7627 |
| 1722551700 | 44.1 | 0.1 | 0.23 | 44 | 44.11 | 43.95 | 19301 |
| 1722465300 | 44 | 0.25 | 0.57 | 43.92 | 44 | 43.7704 | 19202 |
| 1722378900 | 43.75 | 0.06 | 0.14 | 43.83 | 43.83 | 43.65 | 14173 |
| 1722292500 | 43.69 | 0.09 | 0.19 | 43.76 | 43.84 | 43.6 | 13352 |
| 1722033300 | 43.605 | 0.14 | 0.33 | 43.61 | 43.639 | 43.53 | 13494 |
| 1721946900 | 43.46 | 0.09 | 0.22 | 43.61 | 43.61 | 43.4 | 28163 |
| 1721860500 | 43.365 | -0.11 | -0.24 | 43.5 | 43.55 | 43.33 | 7576 |
| 1721774100 | 43.47 | 0 | 0.01 | 43.44 | 43.58 | 43.44 | 61070 |
| 1721687700 | 43.4652 | -0.06 | -0.15 | 43.5 | 43.6 | 43.43 | 13158 |
| 1721428500 | 43.53 | -0.01 | -0.01 | 43.48 | 43.53 | 43.42 | 3801 |
| 1721342100 | 43.535 | -0.15 | -0.33 | 43.5 | 43.7 | 43.44 | 10621 |
| 1721255700 | 43.68 | 0.06 | 0.14 | 43.55 | 43.71 | 43.54 | 9662 |
| 1721169300 | 43.6172 | 0.18 | 0.41 | 43.47 | 43.62 | 43.4344 | 13775 |
| 1721082900 | 43.44 | -0.15 | -0.34 | 43.35 | 43.65 | 43.35 | 9446 |
| 1720823700 | 43.59 | 0.12 | 0.29 | 43.3 | 43.6088 | 43.3 | 4578 |
| 1720737300 | 43.4655 | 0.22 | 0.50 | 43.52 | 43.58 | 43.4301 | 6852 |
| 1720650900 | 43.25 | -0.03 | -0.07 | 43.35 | 43.35 | 43.1901 | 10624 |
| 1720564500 | 43.28 | -0.02 | -0.05 | 43.37 | 43.37 | 43.1401 | 11685 |
| 1720478100 | 43.3 | 0.01 | 0.02 | 43.23 | 43.53 | 43.21 | 13249 |
| 1720218900 | 43.29 | 0.29 | 0.67 | 43.54 | 43.54 | 43.185 | 17211 |
| 1720040640 | 43 | 0.25 | 0.59 | 42.73 | 43.05 | 42.73 | 7986 |
| 1719959700 | 42.7491 | 0.07 | 0.16 | 42.65 | 42.8544 | 42.65 | 20333 |
| 1719873300 | 42.68 | -0.39 | -0.91 | 43 | 43 | 42.6081 | 13285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
