News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.68 | 3.81384790011 | 44.05 | 46.06 | 43.85 | 2585028 | 45.0756929 | CS |
| 4 | 0.85 | 1.89393939394 | 44.88 | 46.06 | 42.58 | 3065362 | 44.1381901 | CS |
| 12 | 1.06 | 2.372957242 | 44.67 | 47.6 | 42.58 | 2986625 | 45.40304559 | CS |
| 26 | -10.27 | -18.3392857143 | 56 | 56.17 | 42.58 | 3033594 | 46.98246449 | CS |
| 52 | -11.87 | -20.6076388889 | 57.6 | 59.22 | 42.58 | 2629262 | 50.01667163 | CS |
| 156 | -16.51 | -26.5263496144 | 62.24 | 74.09 | 42.58 | 2775724 | 59.82066843 | CS |
| 260 | -14.42 | -23.9733998337 | 60.15 | 74.09 | 42.58 | 2793888 | 59.18670185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 45.73 | 0.07 | 0.15 | 45.55 | 46.06 | 45.55 | 2750030 |
| 1721252400 | 45.66 | 0.63 | 1.40 | 44.94 | 45.68 | 44.71 | 2356782 |
| 1721166000 | 45.03 | 0.32 | 0.72 | 44.97 | 45.1 | 44.79 | 2010815 |
| 1721079600 | 44.71 | 0.43 | 0.97 | 44.31 | 44.85 | 44.11 | 3573089 |
| 1720820400 | 44.28 | 0.29 | 0.66 | 44.05 | 44.43 | 43.85 | 2234424 |
| 1720734000 | 43.99 | 0.71 | 1.64 | 43.3 | 44.27 | 43.28 | 3431473 |
| 1720647600 | 43.28 | 0.27 | 0.63 | 43.15 | 43.32 | 42.89 | 3510635 |
| 1720561200 | 43.01 | -0.3 | -0.69 | 43.11 | 43.24 | 42.81 | 2471429 |
| 1720474800 | 43.31 | 0.22 | 0.51 | 43.08 | 43.33 | 43.02 | 1841017 |
| 1720215600 | 43.09 | 0.06 | 0.14 | 43.05 | 43.16 | 42.79 | 2266349 |
| 1720129200 | 43.03 | 0.2 | 0.47 | 42.84 | 43.25 | 42.78 | 1110377 |
| 1720042800 | 42.83 | -0.01 | -0.02 | 42.9 | 43.23 | 42.78 | 3156854 |
| 1719956400 | 42.84 | -1.47 | -3.32 | 44.12 | 44.15 | 42.58 | 5878649 |
| 1719610800 | 44.31 | -0.06 | -0.14 | 44.44 | 44.64 | 44.21 | 4106154 |
| 1719524400 | 44.37 | -0.24 | -0.54 | 44.55 | 44.62 | 44.26 | 2031502 |
| 1719438000 | 44.61 | -0.04 | -0.09 | 44.61 | 44.71 | 44.25 | 2807840 |
| 1719351600 | 44.65 | -0.76 | -1.67 | 45.29 | 45.3 | 44.52 | 2191159 |
| 1719265200 | 45.41 | 0.76 | 1.70 | 44.57 | 45.47 | 44.52 | 2738038 |
| 1719006000 | 44.65 | -0.21 | -0.47 | 44.88 | 45.17 | 44.53 | 7775262 |
| 1718919600 | 44.86 | 0.45 | 1.01 | 44.33 | 44.9 | 44.21 | 3426329 |
| 1718833200 | 44.41 | -0.16 | -0.36 | 44.6 | 44.68 | 44.33 | 1085579 |
| 1718746800 | 44.57 | -0.25 | -0.56 | 44.75 | 44.94 | 44.39 | 4455455 |
| 1718660400 | 44.82 | -0.36 | -0.80 | 45.08 | 45.17 | 44.71 | 4258066 |
| 1718401200 | 45.18 | -1.49 | -3.19 | 45.5 | 45.64 | 44.72 | 6248492 |
| 1718314800 | 46.67 | -0.38 | -0.81 | 47.05 | 47.07 | 46.41 | 2795717 |
| 1718228400 | 47.05 | 0.18 | 0.38 | 47 | 47.41 | 46.91 | 5633569 |
| 1718142000 | 46.87 | 0.23 | 0.49 | 46.51 | 46.9 | 46.26 | 3468906 |
| 1718055600 | 46.64 | -0.45 | -0.96 | 47.12 | 47.15 | 46.57 | 4573595 |
| 1717796400 | 47.09 | -0.07 | -0.15 | 47.14 | 47.24 | 47 | 1696849 |
| 1717710000 | 47.16 | -0.09 | -0.19 | 47.26 | 47.6 | 47.08 | 1974999 |
| 1717623600 | 47.25 | 0.14 | 0.30 | 47.2 | 47.38 | 46.88 | 2262301 |
| 1717537200 | 47.11 | 0.26 | 0.55 | 46.92 | 47.23 | 46.56 | 2269423 |
| 1717450800 | 46.85 | 0.23 | 0.49 | 46.68 | 46.95 | 46.47 | 2829521 |
| 1717191600 | 46.62 | 0.58 | 1.26 | 46.14 | 46.83 | 46.14 | 4752167 |
| 1717105200 | 46.04 | 0.51 | 1.12 | 45.56 | 46.2 | 45.55 | 1876945 |
| 1717018800 | 45.53 | -0.31 | -0.68 | 45.7 | 45.71 | 45.37 | 2562450 |
| 1716932400 | 45.84 | -0.18 | -0.39 | 45.91 | 46.14 | 45.55 | 3563486 |
| 1716846000 | 46.02 | 0.13 | 0.28 | 45.93 | 46.2 | 45.88 | 678587 |
| 1716586800 | 45.89 | -0.55 | -1.18 | 46.44 | 46.44 | 45.84 | 3538891 |
| 1716500400 | 46.44 | -0.31 | -0.66 | 46.69 | 46.79 | 46.19 | 3236775 |
| 1716414000 | 46.75 | 0.53 | 1.15 | 46.15 | 46.89 | 45.93 | 2584836 |
| 1716327600 | 46.22 | -0.54 | -1.15 | 46.7 | 46.78 | 46.2 | 2368724 |
| 1715982000 | 46.76 | 0.01 | 0.02 | 46.9 | 46.94 | 46.58 | 1473237 |
| 1715895600 | 46.75 | -0.28 | -0.60 | 47.07 | 47.08 | 46.61 | 2274316 |
| 1715809200 | 47.03 | 0.39 | 0.84 | 46.94 | 47.2 | 46.87 | 2709180 |
| 1715722800 | 46.64 | 0.25 | 0.54 | 46.6 | 46.75 | 46.38 | 2906805 |
| 1715636400 | 46.39 | 0 | 0.00 | 46.49 | 46.75 | 46.22 | 1882645 |
| 1715377200 | 46.39 | 0.16 | 0.35 | 46.27 | 46.46 | 46.02 | 1959875 |
| 1715290800 | 46.23 | 0.07 | 0.15 | 46.28 | 46.75 | 46.12 | 2059408 |
| 1715204400 | 46.16 | 0.25 | 0.54 | 45.83 | 46.42 | 45.83 | 2401627 |
| 1715118000 | 45.91 | 0.05 | 0.11 | 45.97 | 46.27 | 45.89 | 2570620 |
| 1715031600 | 45.86 | -0.1 | -0.22 | 45.86 | 46.18 | 45.72 | 2706556 |
| 1714772400 | 45.96 | 0.82 | 1.82 | 45.42 | 46.07 | 45.42 | 3004954 |
| 1714686000 | 45.14 | -0.62 | -1.35 | 45.86 | 45.89 | 44.43 | 6322524 |
| 1714599600 | 45.76 | 0.53 | 1.17 | 45.1 | 45.83 | 44.98 | 3066525 |
| 1714513200 | 45.23 | 0.5 | 1.12 | 44.67 | 45.26 | 44.5 | 2775812 |
| 1714426800 | 44.73 | -0.19 | -0.42 | 44.67 | 44.93 | 44.62 | 1740017 |
| 1714167600 | 44.92 | 0 | 0.00 | 44.92 | 44.92 | 44.92 | 0 |
| 1714081200 | 44.92 | -0.37 | -0.82 | 45.01 | 45.09 | 44.76 | 2317927 |
| 1713994800 | 45.29 | -0.17 | -0.37 | 45.5 | 45.7 | 45.03 | 2443776 |
| 1713908400 | 45.46 | 0.4 | 0.89 | 45.45 | 45.87 | 45.32 | 2450681 |
| 1713822000 | 45.06 | 0.26 | 0.58 | 44.74 | 45.09 | 44.7 | 2645502 |
| 1713562800 | 44.8 | 0.46 | 1.04 | 44.39 | 44.94 | 44.32 | 2397301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
