News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -0.729411764706 | 42.5 | 43.59 | 41.27 | 13047 | 42.54044193 | CS |
| 4 | 0.66 | 1.58921261739 | 41.53 | 44.25 | 40.47 | 22269 | 42.62832451 | CS |
| 12 | -2.4999 | -5.59388139154 | 44.6899 | 46.17 | 40.47 | 13882 | 43.39572207 | CS |
| 26 | -0.66 | -1.54025670945 | 42.85 | 46.17 | 40.47 | 12742 | 43.78579382 | CS |
| 52 | 1.91 | 4.74180734856 | 40.28 | 47.91 | 40.25 | 12718 | 43.10299397 | CS |
| 156 | 0.04 | 0.0948991696323 | 42.15 | 47.91 | 34.43 | 14469 | 39.81974112 | CS |
| 260 | 1.88 | 4.6638551228 | 40.31 | 47.91 | 24.2253 | 14590 | 39.32845501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 42.19 | -0.5 | -1.17 | 42.55 | 42.56 | 42.11 | 5850 |
| 1738885200 | 42.69 | 0.09 | 0.21 | 41.27 | 43.59 | 41.27 | 8353 |
| 1738798800 | 42.6 | 0.05 | 0.12 | 42.6 | 43.03 | 42.6 | 4591 |
| 1738712400 | 42.55 | -0.1 | -0.23 | 43.4 | 43.4 | 42.55 | 19862 |
| 1738626000 | 42.65 | 0.5 | 1.19 | 42.34 | 42.91 | 41.88 | 21899 |
| 1738366800 | 42.15 | 0.01 | 0.02 | 42.5 | 42.5 | 42.05 | 10531 |
| 1738280400 | 42.14 | 0.26 | 0.62 | 42.05 | 42.56 | 41.87 | 15208 |
| 1738194000 | 41.88 | -0.25 | -0.59 | 42.13 | 42.1994 | 41.88 | 10463 |
| 1738107600 | 42.13 | 0.52 | 1.25 | 42.21 | 42.4109 | 42.08 | 7057 |
| 1738021200 | 41.61 | -0.49 | -1.16 | 40.47 | 42.1463 | 40.47 | 13457 |
| 1737762000 | 42.1 | -0.4 | -0.94 | 42.63 | 42.63 | 42.01 | 16880 |
| 1737675600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1737589200 | 42.5 | 0.09 | 0.21 | 42.31 | 42.7899 | 42.31 | 10419 |
| 1737502800 | 42.412 | 0.24 | 0.57 | 42.1328 | 42.83 | 42.07 | 8640 |
| 1737157200 | 42.17 | 0.23 | 0.55 | 42.06 | 42.8373 | 42.06 | 11348 |
| 1737070800 | 41.94 | -0.61 | -1.43 | 41.27 | 43.33 | 41.27 | 32707 |
| 1736984400 | 42.55 | -0.15 | -0.35 | 42.74 | 43.84 | 42.34 | 33279 |
| 1736898000 | 42.7 | 0.14 | 0.33 | 42.5 | 43.36 | 41.01 | 34453 |
| 1736811600 | 42.56 | -0.94 | -2.16 | 43.39 | 43.96 | 41.9601 | 48212 |
| 1736552400 | 43.5 | 0.79 | 1.85 | 41.53 | 44.25 | 41.18 | 93474 |
| 1736379600 | 42.71 | 0.36 | 0.85 | 42.735 | 43.5 | 42.3 | 13138 |
| 1736293200 | 42.35 | -0.39 | -0.91 | 42.95 | 43.1524 | 42.0652 | 6625 |
| 1736206800 | 42.74 | 0.15 | 0.35 | 42.95 | 42.95 | 42.17 | 9408 |
| 1735947600 | 42.59 | -0.42 | -0.98 | 43.13 | 43.13 | 42.2704 | 6952 |
| 1735861200 | 43.01 | -0.48 | -1.10 | 44 | 45.9013 | 42.1879 | 7252 |
| 1735688400 | 43.4905 | 1.2 | 2.84 | 42.26 | 43.4905 | 41.62 | 46282 |
| 1735602000 | 42.29 | -3.12 | -6.87 | 42.57 | 42.75 | 42.1301 | 26028 |
| 1735342800 | 45.41 | 0.16 | 0.36 | 45.16 | 45.77 | 45.1 | 15535 |
| 1735256400 | 45.248 | -0.57 | -1.25 | 46.03 | 46.03 | 45.1 | 10328 |
| 1735077840 | 45.82 | 0.26 | 0.57 | 46.17 | 46.17 | 45.1 | 10519 |
| 1734997200 | 45.56 | 0.25 | 0.55 | 45.32 | 45.75 | 45.13 | 7024 |
| 1734738000 | 45.31 | 0.95 | 2.14 | 44.75 | 45.424 | 44.4 | 7810 |
| 1734651600 | 44.36 | -0.2 | -0.45 | 45.155 | 45.22 | 43.98 | 11703 |
| 1734565200 | 44.56 | -0.3 | -0.67 | 45.16 | 45.5099 | 44 | 8072 |
| 1734478800 | 44.8627 | -0.12 | -0.27 | 44.9 | 45.23 | 44.69 | 8173 |
| 1734392400 | 44.9833 | -0.2 | -0.44 | 44.8348 | 45.1882 | 44.8348 | 3077 |
| 1734133200 | 45.18 | 0.28 | 0.62 | 44.9315 | 45.3483 | 44.9315 | 1456 |
| 1734046800 | 44.9 | -0.08 | -0.18 | 44.81 | 45 | 44.8 | 5765 |
| 1733960400 | 44.979 | -0.09 | -0.20 | 45.0438 | 45.5 | 44.8 | 9910 |
| 1733874000 | 45.07 | -0.28 | -0.62 | 45.3953 | 45.4 | 45 | 8710 |
| 1733787600 | 45.3501 | -0.28 | -0.62 | 45.7087 | 45.765 | 45.3091 | 4567 |
| 1733528400 | 45.6335 | -0.07 | -0.15 | 45.49 | 45.8739 | 45.2823 | 1530 |
| 1733442000 | 45.7 | -0.09 | -0.19 | 45.8614 | 45.885 | 45.3363 | 11089 |
| 1733355600 | 45.7887 | 0.29 | 0.65 | 45.8513 | 45.925 | 45.3687 | 7474 |
| 1733269200 | 45.495 | 0.1 | 0.22 | 45.6037 | 45.6037 | 45.1359 | 5032 |
| 1733182800 | 45.395 | 0.4 | 0.88 | 45.24 | 45.62 | 45.07 | 10640 |
| 1732917840 | 45 | 0.05 | 0.11 | 44.7 | 45.15 | 44.7 | 6616 |
| 1732750800 | 44.95 | 0.51 | 1.15 | 44.37 | 44.9999 | 44.37 | 9451 |
| 1732664400 | 44.4399 | 0.12 | 0.27 | 44.25 | 44.52 | 44.0701 | 7384 |
| 1732578000 | 44.32 | 0.14 | 0.32 | 44.4999 | 44.9755 | 44 | 14044 |
| 1732318800 | 44.18 | -0.26 | -0.59 | 44.475 | 44.5402 | 44.15 | 5991 |
| 1732232400 | 44.4431 | 0.1 | 0.23 | 43.9287 | 44.5161 | 43.9287 | 3042 |
| 1732146000 | 44.3428 | 0.01 | 0.03 | 44.15 | 44.4499 | 44.1 | 6106 |
| 1732059600 | 44.33 | -0.17 | -0.38 | 44.1797 | 44.52 | 44.0818 | 13056 |
| 1731973200 | 44.5 | 0.26 | 0.59 | 44.87 | 44.87 | 44.24 | 6853 |
| 1731714000 | 44.24 | -0.53 | -1.18 | 44.6899 | 44.6899 | 44.1 | 12164 |
| 1731627600 | 44.77 | -0.15 | -0.33 | 44.81 | 44.94 | 44.22 | 7693 |
| 1731541200 | 44.92 | -0 | -0.01 | 44.89 | 45.23 | 44.77 | 6014 |
| 1731454800 | 44.9233 | -0.15 | -0.33 | 44.73 | 45.11 | 44.7 | 5235 |
| 1731368400 | 45.07 | -0.1 | -0.22 | 45.4989 | 45.545 | 45.07 | 4050 |
| 1731109200 | 45.17 | -0.05 | -0.11 | 45.3919 | 45.3919 | 44.87 | 4313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
