News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 1.34138162307 | 44.73 | 45.82 | 44.64 | 4125037 | 45.20724317 | CS |
| 4 | 0.44 | 0.980173758075 | 44.89 | 45.82 | 43.98 | 4543592 | 45.06163033 | CS |
| 12 | 2.64 | 6.18411806044 | 42.69 | 45.82 | 40.41 | 5411430 | 43.65525382 | CS |
| 26 | 7.59 | 20.1112877583 | 37.74 | 45.82 | 37.1825 | 5936145 | 41.41425343 | CS |
| 52 | 11.14 | 32.582626499 | 34.19 | 45.82 | 32.495 | 6321981 | 38.03731684 | CS |
| 156 | 20.42 | 81.9751103974 | 24.91 | 45.82 | 24.62 | 7219782 | 33.25113187 | CS |
| 260 | 20.45 | 82.1945337621 | 24.88 | 45.82 | 8.41 | 8362489 | 27.27712122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 45.38 | 0.49 | 1.09 | 44.66 | 45.525 | 44.505 | 9237798 |
| 1726785600 | 44.89 | -0.29 | -0.64 | 45.51 | 45.69 | 44.86 | 4787240 |
| 1726699200 | 45.18 | -0.35 | -0.77 | 45.58 | 45.82 | 45.095 | 5347339 |
| 1726612800 | 45.53 | 0.09 | 0.20 | 45.47 | 45.785 | 45.3 | 3585006 |
| 1726526400 | 45.44 | 0.41 | 0.91 | 45.46 | 45.64 | 45.11 | 4222641 |
| 1726267200 | 45.03 | -0.06 | -0.13 | 44.73 | 45.065 | 44.64 | 2682958 |
| 1726180800 | 45.09 | 0.51 | 1.14 | 44.62 | 45.375 | 44.49 | 5540776 |
| 1726094400 | 44.58 | -0.21 | -0.47 | 44.55 | 44.74 | 43.98 | 4640422 |
| 1726008000 | 44.79 | 0.27 | 0.61 | 44.7 | 44.96 | 44.325 | 4512018 |
| 1725921600 | 44.52 | 0.26 | 0.59 | 44.41 | 44.64 | 44.09 | 4289369 |
| 1725662400 | 44.26 | -0.57 | -1.27 | 44.84 | 45.295 | 44.13 | 4602369 |
| 1725576000 | 44.83 | 0.38 | 0.85 | 44.74 | 45.085 | 44.5026 | 4430570 |
| 1725489600 | 44.45 | -1.1 | -2.41 | 45.37 | 45.43 | 44.1 | 7726680 |
| 1725403200 | 45.55 | -0.22 | -0.48 | 45.46 | 45.69 | 44.725 | 4528675 |
| 1725057600 | 45.77 | 0.28 | 0.62 | 45.29 | 45.81 | 45.21 | 7265138 |
| 1724971200 | 45.49 | 0.56 | 1.25 | 45.09 | 45.5 | 44.6912 | 4035549 |
| 1724884800 | 44.93 | -0.45 | -0.99 | 45.31 | 45.47 | 44.65 | 3495543 |
| 1724798400 | 45.38 | -0.11 | -0.24 | 45.54 | 45.54 | 45.0547 | 4070921 |
| 1724712000 | 45.49 | 0.2 | 0.44 | 45.54 | 45.788 | 45.31 | 3214458 |
| 1724452800 | 45.29 | 0.62 | 1.39 | 44.89 | 45.35 | 44.74 | 3350584 |
| 1724366400 | 44.67 | 0.17 | 0.38 | 44.5 | 44.89 | 44.46 | 2959580 |
| 1724280000 | 44.5 | 0.18 | 0.41 | 44.49 | 44.73 | 44.22 | 4053624 |
| 1724193600 | 44.32 | -0.7 | -1.55 | 44.92 | 45.06 | 43.96 | 4246949 |
| 1724107200 | 45.02 | 0.89 | 2.02 | 44.17 | 45.05 | 44.15 | 5635252 |
| 1723848000 | 44.13 | 0.25 | 0.57 | 43.74 | 44.255 | 43.69 | 6774715 |
| 1723761600 | 43.88 | 0.49 | 1.13 | 43.56 | 43.945 | 43.45 | 4121204 |
| 1723675200 | 43.39 | 0.27 | 0.63 | 43.12 | 43.4899 | 42.82 | 4215717 |
| 1723588800 | 43.12 | -0.19 | -0.44 | 43.18 | 43.215 | 42.79 | 4640281 |
| 1723502400 | 43.31 | 0.05 | 0.12 | 43.21 | 43.53 | 43.071 | 5210112 |
| 1723243200 | 43.26 | -0.6 | -1.37 | 43.84 | 43.84 | 43.11 | 6048480 |
| 1723156800 | 43.86 | 0.86 | 2.00 | 43.21 | 43.94 | 43.08 | 5601554 |
| 1723070400 | 43 | 0.17 | 0.40 | 43.37 | 44.285 | 42.95 | 9579549 |
| 1722984000 | 42.83 | 1.59 | 3.86 | 41.75 | 43.29 | 41.26 | 9953300 |
| 1722897600 | 41.24 | -0.96 | -2.27 | 41 | 41.41 | 40.41 | 7766755 |
| 1722638400 | 42.2 | -0.91 | -2.11 | 42.96 | 43.05 | 41.68 | 5842080 |
| 1722552000 | 43.11 | 0.17 | 0.40 | 43.11 | 43.39 | 42.83 | 6840789 |
| 1722465600 | 42.94 | -0.01 | -0.02 | 43.35 | 43.49 | 42.735 | 8295849 |
| 1722379200 | 42.95 | 0.02 | 0.05 | 42.66 | 43.09 | 42.345 | 7504078 |
| 1722292800 | 42.93 | 0.41 | 0.96 | 42.64 | 43.035 | 42.475 | 5811916 |
| 1722033600 | 42.52 | 0.7 | 1.67 | 41.93 | 42.68 | 41.84 | 5567347 |
| 1721947200 | 41.82 | -0.67 | -1.58 | 42.49 | 42.56 | 41.7 | 7779206 |
| 1721860800 | 42.49 | -1.59 | -3.61 | 44 | 44.04 | 42.34 | 10200450 |
| 1721774400 | 44.08 | -0.69 | -1.54 | 44.6 | 44.79 | 44.02 | 8737900 |
| 1721688000 | 44.77 | 0.77 | 1.75 | 44.11 | 45.1 | 44.02 | 8500506 |
| 1721428800 | 44 | 0.72 | 1.66 | 43.64 | 44.175 | 43.29 | 8857517 |
| 1721342400 | 43.28 | 0.63 | 1.48 | 42.49 | 43.8 | 42.35 | 7509372 |
| 1721256000 | 42.65 | 0.3 | 0.71 | 42.54 | 42.92 | 42.425 | 6105678 |
| 1721169600 | 42.35 | -0.21 | -0.49 | 42.73 | 42.84 | 42.25 | 4849215 |
| 1721083200 | 42.56 | -0.42 | -0.98 | 43.31 | 43.36 | 42.505 | 5491056 |
| 1720824000 | 42.98 | 0.31 | 0.73 | 42.95 | 43.21 | 42.78 | 4332078 |
| 1720737600 | 42.67 | 0.17 | 0.40 | 42.45 | 42.745 | 42.3 | 3021913 |
| 1720651200 | 42.5 | 0.11 | 0.26 | 42.39 | 42.53 | 41.98 | 4251660 |
| 1720564800 | 42.39 | 0.04 | 0.09 | 42.21 | 42.695 | 42.09 | 3906679 |
| 1720478400 | 42.35 | -0.13 | -0.31 | 42.42 | 42.84 | 42.32 | 4004467 |
| 1720219200 | 42.48 | -0.32 | -0.75 | 42.68 | 42.83 | 42.26 | 3182238 |
| 1720040640 | 42.8 | 0.5 | 1.18 | 42.32 | 43.035 | 42.24 | 3176619 |
| 1719960000 | 42.3 | -0.09 | -0.21 | 42.58 | 42.61 | 42.075 | 4386213 |
| 1719873600 | 42.39 | 0.15 | 0.36 | 42.69 | 42.7999 | 42.13 | 3161364 |
| 1719614400 | 42.24 | 0 | 0.00 | 42.24 | 42.24 | 42.24 | 0 |
| 1719528000 | 42.24 | -0.05 | -0.12 | 42.37 | 42.545 | 41.955 | 4529863 |
| 1719441600 | 42.29 | -0.6 | -1.40 | 42.8 | 42.89 | 42.135 | 4932880 |
| 1719355200 | 42.89 | -0.22 | -0.51 | 43.02 | 43.22 | 42.68 | 5303886 |
| 1719268800 | 43.11 | 1.05 | 2.50 | 42.04 | 43.19 | 42.02 | 7541696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
