News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.0109146474569 | 45.81 | 45.984 | 45.28 | 38380 | 45.64050021 | CS |
| 4 | 1.485 | 3.35063176895 | 44.32 | 46.1971 | 43.64 | 29984 | 45.44138936 | CS |
| 12 | 1.355 | 3.04836895388 | 44.45 | 46.1971 | 41.87 | 35160 | 44.12355947 | CS |
| 26 | 4.185 | 10.0552618933 | 41.62 | 46.1971 | 40.08 | 28119 | 43.31765073 | CS |
| 52 | 10.585 | 30.0539466212 | 35.22 | 46.1971 | 34.4 | 31459 | 40.30525839 | CS |
| 156 | 3.085 | 7.22144194757 | 42.72 | 46.1971 | 33.01 | 26605 | 39.19957666 | CS |
| 260 | 15.175 | 49.5429317662 | 30.63 | 46.1971 | 19.4 | 24688 | 36.65275346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 45.805 | 0.41 | 0.89 | 45.75 | 46 | 45.61 | 56093 |
| 1727994600 | 45.4 | -0.2 | -0.44 | 45.42 | 45.69 | 45.28 | 40131 |
| 1727908200 | 45.6 | -0.05 | -0.11 | 45.59 | 45.86 | 45.5313 | 34903 |
| 1727821800 | 45.65 | -0.19 | -0.41 | 45.79 | 45.94 | 45.5401 | 57312 |
| 1727735400 | 45.84 | 0.04 | 0.09 | 45.93 | 45.9553 | 45.62 | 33300 |
| 1727476200 | 45.8 | 0 | 0.00 | 45.81 | 45.984 | 45.77 | 23727 |
| 1727389800 | 45.8 | 0.12 | 0.26 | 45.89 | 45.98 | 45.7001 | 53884 |
| 1727303400 | 45.68 | -0.18 | -0.39 | 45.99 | 45.99 | 45.68 | 16166 |
| 1727217000 | 45.86 | -0.04 | -0.09 | 46 | 46 | 45.81 | 14824 |
| 1727130600 | 45.8999 | 0.27 | 0.59 | 45.74 | 46.1183 | 45.74 | 69216 |
| 1726871400 | 45.63 | -0.25 | -0.54 | 45.95 | 45.95 | 45.4716 | 8448 |
| 1726785000 | 45.88 | 0.36 | 0.79 | 45.97 | 46.1971 | 45.66 | 30541 |
| 1726698600 | 45.52 | -0.34 | -0.74 | 45.65 | 45.8499 | 45.5001 | 25897 |
| 1726612200 | 45.86 | 0.18 | 0.39 | 45.78 | 46.0499 | 45.678 | 26098 |
| 1726525800 | 45.68 | 0.5 | 1.11 | 45.27 | 45.68 | 44.99 | 26010 |
| 1726266600 | 45.18 | 0.38 | 0.85 | 44.7 | 45.38 | 44.7 | 22818 |
| 1726180200 | 44.8 | 0.36 | 0.81 | 44.3 | 44.8 | 44.3 | 16562 |
| 1726093800 | 44.4399 | 0.2 | 0.45 | 44.24 | 44.4704 | 43.64 | 36862 |
| 1726007400 | 44.24 | 0 | 0.00 | 44.32 | 44.38 | 44.07 | 12069 |
| 1725921000 | 44.24 | 0.33 | 0.75 | 43.91 | 44.425 | 43.91 | 20300 |
| 1725661800 | 43.91 | -0.4 | -0.90 | 44.32 | 44.45 | 43.83 | 26641 |
| 1725575400 | 44.31 | -0.12 | -0.27 | 44.35 | 44.8125 | 44.111 | 25181 |
| 1725489000 | 44.43 | -0.09 | -0.20 | 44.54 | 44.89 | 44.28 | 36382 |
| 1725402600 | 44.52 | -0.11 | -0.25 | 44.79 | 44.9 | 44.45 | 43918 |
| 1725057000 | 44.63 | 0.23 | 0.52 | 44.4 | 44.63 | 44.2953 | 239913 |
| 1724970600 | 44.4 | 0.19 | 0.43 | 44.3 | 44.6 | 44.22 | 31445 |
| 1724884200 | 44.209 | -0.25 | -0.56 | 44.07 | 44.45 | 44.07 | 16149 |
| 1724797800 | 44.4564 | -0.01 | -0.02 | 44.49 | 44.5608 | 44.4467 | 7347 |
| 1724711400 | 44.465 | 0.11 | 0.25 | 44.49 | 44.56 | 44.32 | 9191 |
| 1724452200 | 44.354 | 0.18 | 0.42 | 44.23 | 44.725 | 44.23 | 10162 |
| 1724365800 | 44.17 | -0.26 | -0.59 | 44.49 | 44.49 | 44.17 | 6128 |
| 1724279400 | 44.43 | -0.01 | -0.02 | 44.33 | 44.5 | 44.18 | 8640 |
| 1724193000 | 44.44 | -0.09 | -0.20 | 44.5 | 44.6 | 44.29 | 6357 |
| 1724106600 | 44.53 | 0.57 | 1.30 | 43.96 | 44.53 | 43.96 | 11870 |
| 1723847400 | 43.96 | 0.22 | 0.50 | 43.5985 | 43.96 | 43.5985 | 18484 |
| 1723761000 | 43.74 | 0.5 | 1.16 | 43.41 | 43.92 | 43.41 | 48150 |
| 1723674600 | 43.24 | 0.14 | 0.32 | 43.11 | 43.41 | 43.11 | 25440 |
| 1723588200 | 43.1 | 0.37 | 0.87 | 42.76 | 43.19 | 42.7301 | 47896 |
| 1723501800 | 42.73 | -0.02 | -0.05 | 42.62 | 42.85 | 42.62 | 22126 |
| 1723242600 | 42.75 | -0.31 | -0.72 | 43.01 | 43.01 | 42.64 | 29564 |
| 1723156200 | 43.0594 | 0.5 | 1.17 | 42.58 | 43.17 | 42.58 | 15328 |
| 1723069800 | 42.5613 | 0.15 | 0.36 | 42.67 | 43.09 | 42.5613 | 21033 |
| 1722983400 | 42.41 | 0.45 | 1.07 | 41.98 | 42.55 | 41.98 | 39089 |
| 1722897000 | 41.96 | -0.85 | -1.99 | 42.38 | 42.52 | 41.87 | 64036 |
| 1722637800 | 42.81 | -0.43 | -0.98 | 43.1 | 43.1429 | 42.45 | 135586 |
| 1722551400 | 43.235 | -0.36 | -0.83 | 43.67 | 43.69 | 43.1201 | 12139 |
| 1722465000 | 43.599 | 0.39 | 0.91 | 43.26 | 43.65 | 43.2336 | 30405 |
| 1722378600 | 43.205 | 0.09 | 0.20 | 43.12 | 43.325 | 43.11 | 27383 |
| 1722292200 | 43.12 | -0.18 | -0.42 | 43.25 | 43.25 | 43.05 | 52291 |
| 1722033000 | 43.3 | -0.13 | -0.30 | 43.1 | 43.7464 | 43.04 | 112206 |
| 1721946600 | 43.43 | 0.06 | 0.13 | 43.21 | 43.57 | 43 | 31334 |
| 1721860200 | 43.3748 | -0.94 | -2.11 | 43.96 | 43.9781 | 43.27 | 33860 |
| 1721773800 | 44.31 | -0.34 | -0.76 | 44.55 | 44.75 | 44.31 | 16757 |
| 1721687400 | 44.6495 | 0.21 | 0.47 | 44.69 | 44.79 | 44.5 | 23581 |
| 1721428200 | 44.44 | -0.07 | -0.16 | 44.84 | 44.84 | 44.43 | 5129 |
| 1721341800 | 44.51 | -0.18 | -0.40 | 44.68 | 44.78 | 44.405 | 8269 |
| 1721255400 | 44.69 | 0.13 | 0.29 | 44.5 | 44.7399 | 44.5 | 13589 |
| 1721169000 | 44.56 | -0.21 | -0.47 | 44.77 | 44.9 | 44.5 | 18821 |
| 1721082600 | 44.77 | 0.26 | 0.59 | 44.7 | 44.9 | 44.56 | 14564 |
| 1720823400 | 44.5093 | 0.1 | 0.23 | 44.45 | 44.63 | 44.4 | 11700 |
| 1720737000 | 44.405 | 0.05 | 0.10 | 44.37 | 44.43 | 44.275 | 8817 |
| 1720650600 | 44.36 | 0.24 | 0.54 | 44.14 | 44.36 | 44.14 | 17066 |
| 1720564200 | 44.12 | -0.06 | -0.14 | 44.18 | 44.44 | 44.12 | 9612 |
| 1720477800 | 44.18 | -0.05 | -0.11 | 44.15 | 44.6574 | 44.08 | 13293 |
| 1720218600 | 44.23 | 0.08 | 0.18 | 44.25 | 44.25 | 43.93 | 24315 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
