News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.162375318952 | 43.11 | 43.62 | 41.2167 | 17904 | 42.71499268 | CS |
| 4 | -2 | -4.42673749447 | 45.18 | 45.96 | 41.2167 | 14579 | 43.41605942 | CS |
| 12 | -0.82 | -1.86363636364 | 44 | 46 | 39.21 | 16773 | 43.33960256 | CS |
| 26 | 2.12 | 5.16317584023 | 41.06 | 46.41 | 36.07 | 18346 | 42.79004286 | CS |
| 52 | 10.83 | 33.4775888717 | 32.35 | 46.41 | 31.89 | 17518 | 40.50101644 | CS |
| 156 | 7.18 | 19.9444444444 | 36 | 46.41 | 18.355 | 14309 | 33.17032977 | CS |
| 260 | 22.74 | 111.252446184 | 20.44 | 46.41 | 13.75 | 12505 | 30.88806742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 43.18 | 0.88 | 2.08 | 42.43 | 43.62 | 42.43 | 11414 |
| 1732232400 | 42.3 | -0.74 | -1.71 | 43.24 | 43.24 | 41.2167 | 43936 |
| 1732146000 | 43.035 | -0.16 | -0.36 | 43.23 | 43.38 | 42.9195 | 4751 |
| 1732059600 | 43.19 | 0.15 | 0.35 | 42.7 | 43.2 | 41.845 | 14735 |
| 1731973200 | 43.04 | 0.03 | 0.07 | 43.09 | 43.25 | 41.81 | 17676 |
| 1731714000 | 43.01 | -0.09 | -0.21 | 43.23 | 44.15 | 42.5 | 14530 |
| 1731627600 | 43.1 | 0.02 | 0.05 | 43.06 | 43.69 | 42.47 | 16335 |
| 1731541200 | 43.08 | -0.27 | -0.62 | 43.36 | 43.9999 | 42.095 | 41861 |
| 1731454800 | 43.3509 | -1.26 | -2.82 | 44.01 | 45.263 | 43.02 | 38012 |
| 1731368400 | 44.61 | -0.88 | -1.93 | 45.42 | 45.49 | 44.6 | 21050 |
| 1731109200 | 45.49 | -0.08 | -0.18 | 44.93 | 45.96 | 44.93 | 2953 |
| 1731022800 | 45.57 | 1.13 | 2.54 | 45.63 | 45.63 | 45.23 | 3108 |
| 1730936400 | 44.44 | -0.82 | -1.81 | 44.05 | 44.9277 | 44.05 | 2076 |
| 1730850000 | 45.26 | 0.58 | 1.30 | 45 | 45.88 | 44.8383 | 8656 |
| 1730763600 | 44.68 | 0.42 | 0.95 | 44.36 | 44.69 | 43.8 | 8486 |
| 1730500800 | 44.26 | 0.91 | 2.10 | 43.63 | 44.2615 | 43.63 | 935 |
| 1730414400 | 43.35 | -0.45 | -1.03 | 43.46 | 43.865 | 43.2202 | 15018 |
| 1730328000 | 43.8 | -0.71 | -1.60 | 44.17 | 44.4277 | 43.8 | 12623 |
| 1730241600 | 44.51 | -0.13 | -0.28 | 44.47 | 44.64 | 44.47 | 11706 |
| 1730155200 | 44.6372 | -0.96 | -2.11 | 45.6 | 45.6 | 44.48 | 9157 |
| 1729896000 | 45.6 | 0.23 | 0.51 | 45.25 | 45.6 | 45.25 | 4242 |
| 1729809600 | 45.37 | -0.45 | -0.98 | 45.96 | 45.96 | 45.37 | 17080 |
| 1729723200 | 45.82 | -0.03 | -0.07 | 45.48 | 45.97 | 45.48 | 11976 |
| 1729636800 | 45.85 | 0.27 | 0.59 | 45.75 | 46 | 45.465 | 11278 |
| 1729550400 | 45.58 | 0.25 | 0.55 | 45.53 | 45.7365 | 45.28 | 15273 |
| 1729291200 | 45.33 | -0.09 | -0.20 | 45.21 | 45.415 | 44.96 | 9194 |
| 1729204800 | 45.42 | 0.75 | 1.68 | 44.88 | 45.52 | 44.88 | 11160 |
| 1729118400 | 44.67 | 0.3 | 0.68 | 44.79 | 44.9999 | 44.1 | 16870 |
| 1729032000 | 44.37 | -0.49 | -1.09 | 45.04 | 45.3487 | 43.82 | 19902 |
| 1728945600 | 44.86 | 0.36 | 0.81 | 44.45 | 45.01 | 44.45 | 7285 |
| 1728686400 | 44.5 | 0.75 | 1.71 | 43.93 | 45.18 | 43.93 | 9055 |
| 1728600000 | 43.75 | 0.35 | 0.81 | 43.51 | 43.96 | 43.51 | 2208 |
| 1728513600 | 43.4 | -0.24 | -0.55 | 43.42 | 43.475 | 43.215 | 91531 |
| 1728427200 | 43.64 | 0.35 | 0.81 | 43.51 | 44.3817 | 43.51 | 14850 |
| 1728340800 | 43.29 | -0.24 | -0.55 | 44.39 | 44.39 | 42.23 | 21587 |
| 1728081600 | 43.53 | -0.22 | -0.50 | 44.05 | 45.44 | 43.5 | 14516 |
| 1727995200 | 43.75 | -0.55 | -1.24 | 44.02 | 44.0898 | 42.8287 | 44409 |
| 1727908800 | 44.3 | 0.26 | 0.59 | 44.37 | 44.49 | 42.87 | 8134 |
| 1727822400 | 44.0405 | 0.11 | 0.25 | 43.71 | 44.14 | 43.4157 | 3861 |
| 1727736000 | 43.93 | -1.08 | -2.40 | 44.24 | 44.24 | 43.09 | 11958 |
| 1727476800 | 45.01 | -0.36 | -0.79 | 45.16 | 45.2126 | 44.5112 | 21300 |
| 1727390400 | 45.37 | 0.99 | 2.23 | 45.34 | 45.44 | 44.67 | 4404 |
| 1727304000 | 44.38 | -0.2 | -0.45 | 44.4451 | 44.63 | 43.77 | 10080 |
| 1727217600 | 44.58 | 0.72 | 1.64 | 44.82 | 44.8348 | 43.7822 | 20361 |
| 1727131200 | 43.86 | 0.16 | 0.37 | 44.09 | 45.05 | 43.41 | 27169 |
| 1726872000 | 43.7 | -0.85 | -1.91 | 44.35 | 44.3669 | 43.42 | 21054 |
| 1726785600 | 44.55 | 1.53 | 3.56 | 43.9 | 44.55 | 43.69 | 4777 |
| 1726699200 | 43.02 | 0.49 | 1.15 | 42.27 | 43.02 | 41.8019 | 7973 |
| 1726612800 | 42.53 | -0.2 | -0.47 | 42.89 | 42.89 | 42.295 | 47730 |
| 1726526400 | 42.73 | -0.22 | -0.51 | 42.94 | 42.94 | 42.557 | 28094 |
| 1726267200 | 42.95 | 1.24 | 2.97 | 41.92 | 43 | 41.92 | 9851 |
| 1726180800 | 41.71 | 0.41 | 0.99 | 41.1 | 41.85 | 41.1 | 25682 |
| 1726094400 | 41.3 | 0.74 | 1.82 | 40.65 | 41.4799 | 40.29 | 14493 |
| 1726008000 | 40.56 | -0.25 | -0.61 | 40.26 | 42.47 | 40.26 | 23750 |
| 1725921600 | 40.81 | 1.19 | 3.00 | 40.73 | 42.73 | 40.595 | 50830 |
| 1725662400 | 39.62 | -2.39 | -5.69 | 42.02 | 43 | 39.21 | 22274 |
| 1725576000 | 42.01 | -0.8 | -1.87 | 42.71 | 42.79 | 41.905 | 4246 |
| 1725489600 | 42.81 | -0.52 | -1.20 | 42.88 | 42.89 | 42.7 | 11961 |
| 1725403200 | 43.33 | -1.4 | -3.13 | 44.19 | 44.19 | 43.33 | 9630 |
| 1725057600 | 44.73 | -0.63 | -1.39 | 44.99 | 44.99 | 44.2001 | 11019 |
| 1724971200 | 45.36 | 1.04 | 2.35 | 44.21 | 45.58 | 44.21 | 8962 |
| 1724884800 | 44.32 | -0.06 | -0.14 | 45.67 | 45.67 | 44.1603 | 11649 |
| 1724798400 | 44.38 | 0.25 | 0.57 | 43.89 | 44.47 | 43.0475 | 14818 |
| 1724712000 | 44.13 | -0.11 | -0.25 | 44.37 | 44.56 | 44.13 | 3753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
