News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.284837861525 | 45.64 | 45.78 | 45.5 | 2624412 | 45.59846916 | SP |
| 4 | 0.27 | 0.593406593407 | 45.5 | 45.86 | 44.8 | 1897978 | 45.50672062 | SP |
| 12 | 0.9 | 2.00579451749 | 44.87 | 45.86 | 44.585 | 1993437 | 45.29223129 | SP |
| 26 | 0.12 | 0.26286966046 | 45.65 | 46.35 | 44.21 | 2421125 | 45.2298526 | SP |
| 52 | 0.35 | 0.77058564509 | 45.42 | 46.35 | 42.56 | 2704837 | 44.79816825 | SP |
| 156 | -8.1 | -15.0361982551 | 53.87 | 54.09 | 42.56 | 2340044 | 46.40336454 | SP |
| 260 | -5.87 | -11.3671572424 | 51.64 | 56.06 | 42.56 | 1745506 | 47.83895928 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 45.77 | 0.18 | 0.39 | 45.72 | 45.78 | 45.706 | 1494672 |
| 1721946900 | 45.59 | 0.09 | 0.20 | 45.58 | 45.675 | 45.56 | 2406590 |
| 1721860500 | 45.5 | -0.13 | -0.28 | 45.68 | 45.705 | 45.5 | 2213256 |
| 1721774100 | 45.63 | 0.02 | 0.03 | 45.66 | 45.71 | 45.62 | 1985490 |
| 1721687700 | 45.615 | -0.02 | -0.03 | 45.68 | 45.7031 | 45.56 | 1984181 |
| 1721428500 | 45.63 | -0.1 | -0.22 | 45.64 | 45.66 | 45.6 | 4532544 |
| 1721342100 | 45.73 | -0.1 | -0.22 | 45.78 | 45.845 | 45.71 | 1594056 |
| 1721255700 | 45.83 | 0.01 | 0.02 | 45.75 | 45.86 | 45.71 | 2040837 |
| 1721169300 | 45.82 | 0.18 | 0.39 | 45.69 | 45.82 | 45.68 | 1786142 |
| 1721082900 | 45.64 | -0.15 | -0.33 | 45.66 | 45.745 | 45.63 | 1774572 |
| 1720823700 | 45.79 | 0.12 | 0.26 | 45.7 | 45.79 | 45.67 | 1584003 |
| 1720737300 | 45.67 | 0.23 | 0.51 | 45.6928 | 45.75 | 45.6508 | 1390886 |
| 1720650900 | 45.44 | 0.04 | 0.09 | 45.41 | 45.46 | 45.38 | 1578030 |
| 1720564500 | 45.4 | -0.03 | -0.07 | 45.36 | 45.42 | 45.31 | 1507951 |
| 1720478100 | 45.43 | 0.01 | 0.02 | 45.42 | 45.46 | 45.37 | 1467091 |
| 1720218900 | 45.42 | 0.2 | 0.44 | 45.33 | 45.45 | 45.3 | 1281424 |
| 1720040640 | 45.22 | 0.26 | 0.58 | 45.08 | 45.23 | 45.05 | 1416796 |
| 1719959700 | 44.96 | 0.13 | 0.29 | 44.99 | 45 | 44.91 | 1844540 |
| 1719873300 | 44.83 | -0.39 | -0.86 | 44.92 | 45 | 44.8 | 1881412 |
| 1719614100 | 45.22 | -0.18 | -0.40 | 45.5 | 45.515 | 45.21 | 1791787 |
| 1719527700 | 45.4 | 0.06 | 0.13 | 45.39 | 45.46 | 45.31 | 1292712 |
| 1719441300 | 45.34 | -0.19 | -0.41 | 45.36 | 45.3699 | 45.31 | 1771959 |
| 1719354900 | 45.525 | -0.01 | -0.01 | 45.52 | 45.53 | 45.4601 | 1713851 |
| 1719268500 | 45.53 | 0.04 | 0.09 | 45.5 | 45.55 | 45.465 | 6082832 |
| 1719009300 | 45.49 | 0 | 0.00 | 45.52 | 45.5799 | 45.4349 | 1540704 |
| 1718922900 | 45.49 | -0.09 | -0.20 | 45.42 | 45.49 | 45.38 | 2013387 |
| 1718750100 | 45.58 | 0.18 | 0.40 | 45.48 | 45.615 | 45.45 | 2595932 |
| 1718663700 | 45.4 | -0.17 | -0.37 | 45.4 | 45.42 | 45.34 | 1281829 |
| 1718404500 | 45.57 | 0.05 | 0.11 | 45.55 | 45.6 | 45.52 | 1647267 |
| 1718318100 | 45.52 | 0.2 | 0.44 | 45.46 | 45.57 | 45.41 | 1722151 |
| 1718231700 | 45.32 | 0.2 | 0.44 | 45.43 | 45.52 | 45.31 | 1743466 |
| 1718145300 | 45.12 | 0.17 | 0.38 | 44.97 | 45.13 | 44.96 | 4260435 |
| 1718058900 | 44.95 | -0.06 | -0.13 | 44.96 | 44.97 | 44.91 | 1767439 |
| 1717799700 | 45.01 | -0.33 | -0.73 | 45.07 | 45.07 | 44.99 | 2745005 |
| 1717713300 | 45.34 | -0.02 | -0.04 | 45.26 | 45.3758 | 45.26 | 9343190 |
| 1717626900 | 45.36 | 0.11 | 0.24 | 45.27 | 45.37 | 45.1826 | 1578908 |
| 1717540500 | 45.25 | 0.16 | 0.35 | 45.17 | 45.28 | 45.15 | 1378388 |
| 1717454100 | 45.09 | 0.08 | 0.18 | 44.92 | 45.09 | 44.89 | 1445025 |
| 1717194900 | 45.01 | 0.17 | 0.38 | 44.97 | 45.01 | 44.93 | 1467986 |
| 1717108500 | 44.84 | 0.18 | 0.40 | 44.8 | 44.85 | 44.76 | 1328949 |
| 1717022100 | 44.66 | -0.16 | -0.36 | 44.71 | 44.71 | 44.585 | 1288087 |
| 1716935700 | 44.82 | -0.18 | -0.40 | 45.03 | 45.05 | 44.8 | 1164743 |
| 1716590100 | 45 | 0.06 | 0.13 | 44.91 | 45.02 | 44.91 | 1024958 |
| 1716503700 | 44.94 | -0.15 | -0.33 | 45.09 | 45.12 | 44.9048 | 1326959 |
| 1716417300 | 45.09 | -0.06 | -0.13 | 45.05 | 45.13 | 45.04 | 1385786 |
| 1716330900 | 45.15 | 0.09 | 0.20 | 45.16 | 45.18 | 45.12 | 1303768 |
| 1716244500 | 45.06 | -0.05 | -0.11 | 45.06 | 45.09 | 45.0436 | 1498588 |
| 1715985300 | 45.11 | -0.1 | -0.22 | 45.17 | 45.189 | 45.1 | 1724824 |
| 1715898900 | 45.21 | -0.05 | -0.11 | 45.29 | 45.3 | 45.2 | 1745257 |
| 1715812500 | 45.26 | 0.28 | 0.62 | 45.21 | 45.3 | 45.17 | 1950381 |
| 1715726100 | 44.98 | 0.1 | 0.22 | 44.97 | 45.02 | 44.92 | 1454695 |
| 1715639700 | 44.88 | 0.04 | 0.09 | 44.93 | 44.94 | 44.87 | 1620374 |
| 1715380500 | 44.84 | -0.11 | -0.24 | 44.86 | 44.89 | 44.8 | 1305949 |
| 1715294100 | 44.95 | 0.09 | 0.20 | 44.84 | 44.97 | 44.81 | 1580411 |
| 1715207700 | 44.86 | -0.08 | -0.18 | 44.86 | 44.9 | 44.8442 | 1886551 |
| 1715121300 | 44.94 | 0.08 | 0.18 | 44.97 | 45.04 | 44.91 | 1670315 |
| 1715034900 | 44.86 | 0.04 | 0.09 | 44.83 | 44.885 | 44.8 | 1946832 |
| 1714775700 | 44.82 | 0.22 | 0.49 | 44.87 | 44.97 | 44.71 | 2964442 |
| 1714689300 | 44.6 | 0.2 | 0.45 | 44.43 | 44.62 | 44.375 | 2421614 |
| 1714602900 | 44.4 | 0.03 | 0.07 | 44.34 | 44.535 | 44.27 | 2667477 |
| 1714516500 | 44.37 | -0.2 | -0.45 | 44.45 | 44.52 | 44.35 | 6588725 |
| 1714430100 | 44.57 | 0.12 | 0.27 | 44.51 | 44.6 | 44.5 | 2744439 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
