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 | 0.22 | 0.480769230769 | 45.76 | 46.135 | 45.76 | 1764192 | 45.99546613 | SP |
| 4 | 0.17 | 0.371098013534 | 45.81 | 46.135 | 44.82 | 1338824 | 45.63342576 | SP |
| 12 | 1.64 | 3.69869192603 | 44.34 | 46.135 | 44.12 | 1259702 | 45.22951586 | SP |
| 26 | 0.29 | 0.634712190851 | 45.69 | 46.46 | 44.04 | 1491451 | 45.26214631 | SP |
| 52 | -0.08 | -0.173686495875 | 46.06 | 46.59 | 42.06 | 1698923 | 44.76187686 | SP |
| 156 | -7.48 | -13.9917695473 | 53.46 | 53.68 | 42.06 | 1758600 | 47.22776322 | SP |
| 260 | -6.88 | -13.015512675 | 52.86 | 54.74 | 42.06 | 1560097 | 49.36868811 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 45.98 | -0.12 | -0.26 | 46.09 | 46.135 | 45.96 | 3897697 |
| 1721255700 | 46.1 | 0.1 | 0.22 | 45.87 | 46.11 | 45.87 | 1176496 |
| 1721169300 | 46 | 0.13 | 0.28 | 45.81 | 46.0199 | 45.81 | 2118362 |
| 1721082900 | 45.87 | -0.17 | -0.37 | 45.94 | 45.995 | 45.84 | 851911 |
| 1720823700 | 46.04 | 0.18 | 0.39 | 45.76 | 46.05 | 45.76 | 776493 |
| 1720737300 | 45.86 | 0.24 | 0.53 | 45.87 | 45.98 | 45.85 | 770778 |
| 1720650900 | 45.62 | 0.02 | 0.04 | 45.58 | 45.68 | 45.5419 | 1057324 |
| 1720564500 | 45.6 | 0.06 | 0.13 | 45.46 | 45.61 | 45.46 | 1778495 |
| 1720478100 | 45.54 | 0.01 | 0.02 | 45.16 | 45.57 | 45.11 | 1760174 |
| 1720218900 | 45.53 | 0.27 | 0.60 | 45.29 | 45.58 | 45.29 | 803960 |
| 1720040640 | 45.26 | 0.25 | 0.56 | 45.2 | 45.33 | 45.0918 | 759167 |
| 1719959700 | 45.01 | 0.11 | 0.24 | 44.96 | 45.095 | 44.95 | 1024647 |
| 1719873300 | 44.9 | -0.7 | -1.54 | 45.3 | 45.3 | 44.82 | 3022569 |
| 1719614100 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1719527700 | 45.6 | 0.08 | 0.18 | 45.57 | 45.666 | 45.57 | 830819 |
| 1719441300 | 45.52 | -0.18 | -0.39 | 45.58 | 45.58 | 45.47 | 935110 |
| 1719354900 | 45.7 | -0.01 | -0.02 | 45.75 | 45.75 | 45.65 | 770088 |
| 1719268500 | 45.71 | -0.04 | -0.09 | 45.69 | 45.765 | 45.68 | 774617 |
| 1719009300 | 45.75 | 0.04 | 0.09 | 45.81 | 45.81 | 45.65 | 990128 |
| 1718922900 | 45.71 | -0.02 | -0.04 | 45.55 | 45.72 | 45.54 | 711861 |
| 1718750100 | 45.73 | 0.16 | 0.35 | 45.45 | 45.8 | 45.45 | 844011 |
| 1718663700 | 45.57 | -0.15 | -0.33 | 45.5 | 45.585 | 45.48 | 3335541 |
| 1718404500 | 45.72 | 0.08 | 0.18 | 45.62 | 45.775 | 45.62 | 965524 |
| 1718318100 | 45.64 | 0.15 | 0.33 | 45.64 | 45.72 | 45.585 | 1183901 |
| 1718231700 | 45.49 | 0.28 | 0.62 | 45.54 | 45.73 | 45.4715 | 1135201 |
| 1718145300 | 45.21 | 0.24 | 0.53 | 45.09 | 45.2155 | 44.99 | 1049066 |
| 1718058900 | 44.97 | -0.06 | -0.13 | 44.95 | 45.02 | 44.9 | 947454 |
| 1717799700 | 45.03 | -0.4 | -0.88 | 45.08 | 45.1325 | 45.015 | 981619 |
| 1717713300 | 45.43 | 0.01 | 0.02 | 45.43 | 45.45 | 45.345 | 1232574 |
| 1717626900 | 45.42 | 0.1 | 0.22 | 45.4 | 45.44 | 45.22 | 1265002 |
| 1717540500 | 45.32 | 0.19 | 0.42 | 45.19 | 45.35 | 45.14 | 854721 |
| 1717454100 | 45.13 | 0.16 | 0.36 | 44.83 | 45.13 | 44.83 | 1265210 |
| 1717194900 | 44.97 | 0.17 | 0.38 | 44.87 | 45.01 | 44.87 | 1239796 |
| 1717108500 | 44.8 | 0.21 | 0.47 | 44.74 | 44.85 | 44.725 | 840549 |
| 1717022100 | 44.59 | -0.12 | -0.27 | 44.63 | 44.63 | 44.48 | 1495163 |
| 1716935700 | 44.71 | -0.29 | -0.64 | 44.97 | 45.04 | 44.71 | 782386 |
| 1716590100 | 45 | 0.11 | 0.25 | 44.92 | 45.02 | 44.8701 | 635404 |
| 1716503700 | 44.89 | -0.21 | -0.47 | 45.08 | 45.15 | 44.86 | 1251320 |
| 1716417300 | 45.1 | -0.1 | -0.22 | 45.04 | 45.19 | 45.04 | 1524075 |
| 1716330900 | 45.2 | 0.14 | 0.31 | 45.16 | 45.22 | 45.13 | 1337032 |
| 1716244500 | 45.06 | -0.09 | -0.20 | 45.04 | 45.12 | 45.04 | 823701 |
| 1715985300 | 45.15 | -0.15 | -0.33 | 45.17 | 45.27 | 45.11 | 797280 |
| 1715898900 | 45.3 | -0.14 | -0.31 | 45.49 | 45.49 | 45.26 | 846073 |
| 1715812500 | 45.44 | 0.38 | 0.84 | 45.39 | 45.48 | 45.34 | 1231950 |
| 1715726100 | 45.06 | 0.14 | 0.31 | 45 | 45.14 | 45 | 1264488 |
| 1715639700 | 44.92 | 0.1 | 0.22 | 45 | 45 | 44.895 | 970175 |
| 1715380500 | 44.82 | -0.15 | -0.33 | 44.87 | 44.87 | 44.7801 | 845728 |
| 1715294100 | 44.97 | 0.15 | 0.33 | 44.68 | 45 | 44.68 | 1063474 |
| 1715207700 | 44.82 | -0.07 | -0.16 | 44.74 | 44.8474 | 44.73 | 1189792 |
| 1715121300 | 44.89 | 0.16 | 0.36 | 44.87 | 45.0171 | 44.87 | 957339 |
| 1715034900 | 44.73 | -0.02 | -0.04 | 44.8 | 44.81 | 44.72 | 4129889 |
| 1714775700 | 44.75 | 0.24 | 0.54 | 44.88 | 44.88 | 44.645 | 1142085 |
| 1714689300 | 44.51 | 0.21 | 0.47 | 44.26 | 44.55 | 44.26 | 1147339 |
| 1714602900 | 44.3 | 0.08 | 0.18 | 44.26 | 44.46 | 44.12 | 1322980 |
| 1714516500 | 44.22 | -0.23 | -0.52 | 44.3 | 44.355 | 44.17 | 1850275 |
| 1714430100 | 44.45 | 0.1 | 0.23 | 44.44 | 44.52 | 44.4 | 989187 |
| 1714170900 | 44.35 | 0.13 | 0.29 | 44.34 | 44.42 | 44.3 | 995284 |
| 1714084500 | 44.22 | -0.15 | -0.34 | 44.07 | 44.24 | 44.06 | 975328 |
| 1713998100 | 44.37 | -0.15 | -0.34 | 44.4 | 44.4 | 44.27 | 1355909 |
| 1713911700 | 44.52 | 0.15 | 0.34 | 44.35 | 44.6099 | 44.305 | 1189470 |
| 1713825300 | 44.37 | 0.05 | 0.11 | 44.34 | 44.44 | 44.27 | 1015434 |
| 1713566100 | 44.32 | 0.03 | 0.07 | 44.35 | 44.39 | 44.28 | 884995 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
