News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 1.03048518678 | 46.58 | 47.3 | 46.03 | 81112 | 46.83834064 | CS |
| 4 | 0.82 | 1.77335640138 | 46.24 | 47.95 | 44.48 | 111685 | 46.42423089 | CS |
| 12 | -1.27 | -2.62776743224 | 48.33 | 50.47 | 44.48 | 113325 | 47.1000962 | CS |
| 26 | -3.46 | -6.84877276326 | 50.52 | 55.93 | 44.48 | 103386 | 49.4577638 | CS |
| 52 | 7.95 | 20.3272820251 | 39.11 | 55.93 | 37.15 | 86352 | 46.41598902 | CS |
| 156 | 8.92 | 23.3875196644 | 38.14 | 55.93 | 29.58 | 111153 | 38.43726444 | CS |
| 260 | 22.18 | 89.1479099678 | 24.88 | 55.93 | 16.06 | 121124 | 35.53279413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 47.06 | 0.54 | 1.16 | 46.41 | 47.3 | 46.41 | 72088 |
| 1741300800 | 46.52 | -0.09 | -0.19 | 46.44 | 46.59 | 46.03 | 71854 |
| 1741214400 | 46.61 | -0.06 | -0.13 | 46.61 | 46.92 | 46.41 | 60216 |
| 1741128000 | 46.67 | -0.47 | -1.00 | 46.87 | 47.02 | 46.46 | 85341 |
| 1741041600 | 47.14 | 0.57 | 1.22 | 46.58 | 47.21 | 46.57 | 116062 |
| 1740782400 | 46.57 | -0.31 | -0.66 | 46.88 | 46.88 | 46.17 | 159087 |
| 1740696000 | 46.88 | -0.63 | -1.33 | 47.32 | 47.36 | 46.66 | 57215 |
| 1740609600 | 47.51 | 0.33 | 0.70 | 47.4 | 47.95 | 46.97 | 102115 |
| 1740523200 | 47.18 | 0.1 | 0.21 | 46.34 | 47.48 | 46.34 | 118106 |
| 1740436800 | 47.08 | 0.97 | 2.10 | 46.33 | 47.28 | 46.18 | 203904 |
| 1740177600 | 46.11 | -1.03 | -2.18 | 46.78 | 46.82 | 45.91 | 160803 |
| 1740091200 | 47.14 | 0.95 | 2.06 | 46.17 | 47.26 | 45.5 | 128583 |
| 1740004800 | 46.19 | 1.68 | 3.77 | 45.74 | 46.25 | 44.78 | 213337 |
| 1739918400 | 44.51 | -1.05 | -2.30 | 45.56 | 45.56 | 44.48 | 155651 |
| 1739572800 | 45.56 | -0.11 | -0.24 | 45.7 | 46.37 | 45.51 | 85980 |
| 1739486400 | 45.67 | -0.32 | -0.70 | 46.02 | 46.63 | 45.66 | 84260 |
| 1739400000 | 45.99 | 0.08 | 0.17 | 45.91 | 46.19 | 45.7 | 32616 |
| 1739313600 | 45.91 | -0.19 | -0.41 | 46.11 | 46.18 | 45.77 | 120951 |
| 1739227200 | 46.1 | -0.14 | -0.30 | 46.24 | 46.72 | 45.86 | 93848 |
| 1738968000 | 46.24 | -0.4 | -0.86 | 46.6 | 46.98 | 46.17 | 85505 |
| 1738881600 | 46.64 | 0.19 | 0.41 | 46.45 | 47.57 | 46.45 | 88222 |
| 1738795200 | 46.45 | -0.82 | -1.73 | 47.27 | 47.3 | 46.33 | 94895 |
| 1738708800 | 47.27 | 1.19 | 2.58 | 46.27 | 47.62 | 45.51 | 157598 |
| 1738622400 | 46.08 | -0.36 | -0.78 | 45.2 | 46.2 | 44.91 | 156687 |
| 1738363200 | 46.44 | -1.12 | -2.35 | 47.58 | 47.66 | 46.24 | 165548 |
| 1738276800 | 47.56 | 0.26 | 0.55 | 47.1 | 47.79 | 47.1 | 69840 |
| 1738190400 | 47.3 | -0.22 | -0.46 | 47.49 | 47.61 | 46.93 | 77142 |
| 1738104000 | 47.52 | 0.3 | 0.64 | 47.48 | 47.7 | 47.25 | 82450 |
| 1738017600 | 47.22 | -0.14 | -0.30 | 47.26 | 47.76 | 47.11 | 120385 |
| 1737758400 | 47.36 | 0.31 | 0.66 | 47 | 47.57 | 47 | 60857 |
| 1737672000 | 47.05 | 0.75 | 1.62 | 46.5 | 47.38 | 46.41 | 126824 |
| 1737585600 | 46.3 | 0.64 | 1.40 | 45.5 | 46.41 | 45.5 | 71064 |
| 1737499200 | 45.66 | 0.01 | 0.02 | 45.7 | 46.2 | 45.5 | 130812 |
| 1737412800 | 45.65 | -0.17 | -0.37 | 46.01 | 46.03 | 45.56 | 43059 |
| 1737153600 | 45.82 | -0.36 | -0.78 | 46.49 | 46.49 | 45.64 | 124431 |
| 1737067200 | 46.18 | 0.07 | 0.15 | 46.12 | 46.36 | 45.99 | 208313 |
| 1736980800 | 46.11 | 0.3 | 0.65 | 46.06 | 46.74 | 45.97 | 118480 |
| 1736894400 | 45.81 | -1.08 | -2.30 | 47 | 47.45 | 45.76 | 271017 |
| 1736808000 | 46.89 | -0.41 | -0.87 | 47.1 | 47.5 | 46.78 | 80721 |
| 1736548800 | 47.3 | -0.43 | -0.90 | 47.48 | 47.6 | 47.06 | 181676 |
| 1736462400 | 47.73 | 0.2 | 0.42 | 47.35 | 47.73 | 47.06 | 88162 |
| 1736376000 | 47.53 | -1.37 | -2.80 | 48.5 | 48.58 | 47.2 | 186922 |
| 1736289600 | 48.9 | 0.14 | 0.29 | 48.75 | 49.82 | 48.75 | 121250 |
| 1736203200 | 48.76 | -0.6 | -1.22 | 49.93 | 50.14 | 48.58 | 96985 |
| 1735944000 | 49.36 | 0.09 | 0.18 | 49.5 | 49.8 | 49 | 53443 |
| 1735857600 | 49.27 | 0.15 | 0.31 | 49.14 | 49.57 | 48.88 | 51697 |
| 1735684800 | 49.12 | -0.18 | -0.37 | 49.08 | 49.29 | 48.66 | 47700 |
| 1735598400 | 49.3 | -0.38 | -0.76 | 49.31 | 49.6 | 49.11 | 61961 |
| 1735339200 | 49.68 | 0.18 | 0.36 | 49.06 | 49.76 | 49.01 | 103085 |
| 1735069200 | 49.5 | 0.67 | 1.37 | 48.79 | 49.64 | 48.79 | 33892 |
| 1734993600 | 48.83 | 0.01 | 0.02 | 48.79 | 49.1 | 48.56 | 106381 |
| 1734734400 | 48.82 | -0.36 | -0.73 | 48.79 | 49.3 | 48.39 | 127591 |
| 1734648000 | 49.18 | 0.21 | 0.43 | 49.87 | 50.47 | 48.99 | 143257 |
| 1734561600 | 48.97 | -0.01 | -0.02 | 48.76 | 49.42 | 48.68 | 161386 |
| 1734475200 | 48.98 | 0.72 | 1.49 | 48.23 | 49.18 | 47.99 | 200524 |
| 1734388800 | 48.26 | 0.25 | 0.52 | 48.33 | 48.63 | 47.65 | 124429 |
| 1734129600 | 48.01 | -0.83 | -1.70 | 49 | 49.2 | 47.96 | 162807 |
| 1734043200 | 48.84 | -1.47 | -2.92 | 50.31 | 50.38 | 48.77 | 220806 |
| 1733956800 | 50.31 | -0.26 | -0.51 | 50.87 | 51.16 | 49.81 | 181698 |
| 1733870400 | 50.57 | -1.6 | -3.07 | 50.01 | 54.15 | 49.95 | 279932 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
