News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.93 | 2.01385881334 | 46.18 | 47.36 | 45.98 | 1803468 | 46.57539432 | CS |
| 4 | 2.41 | 5.39149888143 | 44.7 | 47.36 | 43.69 | 1540507 | 45.87553888 | CS |
| 12 | 5.61 | 13.5180722892 | 41.5 | 47.36 | 40.7 | 2828304 | 43.58742134 | CS |
| 26 | 6.91 | 17.1890547264 | 40.2 | 47.36 | 36.08 | 2973583 | 40.90160755 | CS |
| 52 | 9.75 | 26.0974304069 | 37.36 | 47.36 | 35.83 | 2915590 | 39.55755482 | CS |
| 156 | 4.85 | 11.476573592 | 42.26 | 47.36 | 29.76 | 2754015 | 37.08299463 | CS |
| 260 | 15.29 | 48.051539912 | 31.82 | 47.36 | 17.47 | 2555019 | 35.05026538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 46.94 | 0 | 0.00 | 46.94 | 46.94 | 46.94 | 0 |
| 1732660800 | 46.94 | 0.52 | 1.12 | 46.37 | 46.98 | 46.37 | 1893753 |
| 1732574400 | 46.42 | -0.17 | -0.36 | 46.6 | 46.94 | 46.29 | 3630682 |
| 1732315200 | 46.59 | 0.01 | 0.02 | 46.6 | 46.79 | 46.39 | 782616 |
| 1732228800 | 46.58 | 0.13 | 0.28 | 46.31 | 46.84 | 46.26 | 1554913 |
| 1732142400 | 46.45 | 0.32 | 0.69 | 46.18 | 46.48 | 45.98 | 1155378 |
| 1732056000 | 46.13 | 0.43 | 0.94 | 45.28 | 46.24 | 45.05 | 1331650 |
| 1731969600 | 45.7 | 0.08 | 0.18 | 45.65 | 45.86 | 45.36 | 1231035 |
| 1731710400 | 45.62 | 0.03 | 0.07 | 45.45 | 45.66 | 44.72 | 1987237 |
| 1731624000 | 45.59 | 0.57 | 1.27 | 45.01 | 45.92 | 44.78 | 1291670 |
| 1731537600 | 45.02 | -1.85 | -3.95 | 46.56 | 46.56 | 44.05 | 2133411 |
| 1731451200 | 46.87 | 0.29 | 0.62 | 46.7 | 46.88 | 46.53 | 1246579 |
| 1731364800 | 46.58 | 0.01 | 0.02 | 46.94 | 47.17 | 46.48 | 1030506 |
| 1731105600 | 46.57 | 0.12 | 0.26 | 46.36 | 46.75 | 46.11 | 883437 |
| 1731019200 | 46.45 | 0.3 | 0.65 | 46.15 | 46.8 | 45.9 | 2994727 |
| 1730932800 | 46.15 | 1.05 | 2.33 | 45.85 | 46.4 | 45.66 | 1391404 |
| 1730846400 | 45.1 | 0.25 | 0.56 | 44.81 | 45.27 | 44.76 | 1626055 |
| 1730760000 | 44.85 | 0.48 | 1.08 | 44.3 | 44.89 | 44.3 | 917275 |
| 1730497200 | 44.37 | 0.36 | 0.82 | 44.11 | 44.6 | 44 | 571986 |
| 1730410800 | 44.01 | -0.4 | -0.90 | 44.3 | 44.36 | 43.69 | 1813029 |
| 1730324400 | 44.41 | -0.41 | -0.91 | 44.7 | 44.83 | 44.36 | 1342800 |
| 1730238000 | 44.82 | 0.08 | 0.18 | 44.6 | 44.86 | 44.5 | 3457909 |
| 1730151600 | 44.74 | 0.59 | 1.34 | 44.3 | 44.81 | 44.15 | 2192443 |
| 1729892400 | 44.15 | -0.17 | -0.38 | 44.24 | 44.5 | 43.98 | 993816 |
| 1729806000 | 44.32 | -0.01 | -0.02 | 44.21 | 44.44 | 44.01 | 1041485 |
| 1729719600 | 44.33 | 0.13 | 0.29 | 44.07 | 44.38 | 43.89 | 1674385 |
| 1729633200 | 44.2 | -0.24 | -0.54 | 44.3 | 44.35 | 43.9 | 1787441 |
| 1729546800 | 44.44 | 0.05 | 0.11 | 44.36 | 44.54 | 44.17 | 4289991 |
| 1729287600 | 44.39 | 0.14 | 0.32 | 44.28 | 44.39 | 44.06 | 3800814 |
| 1729201200 | 44.25 | 0.05 | 0.11 | 44.22 | 44.44 | 44.15 | 2968350 |
| 1729114800 | 44.2 | -0.09 | -0.20 | 44.24 | 44.39 | 44.11 | 1649971 |
| 1729028400 | 44.29 | 0.1 | 0.23 | 44.44 | 44.44 | 44.02 | 5835201 |
| 1728682800 | 44.19 | 0.39 | 0.89 | 43.82 | 44.28 | 43.82 | 3150186 |
| 1728596400 | 43.8 | 0.67 | 1.55 | 43.59 | 43.9 | 43.47 | 2137580 |
| 1728510000 | 43.13 | 0 | 0.00 | 43.13 | 43.13 | 43.13 | 0 |
| 1728423600 | 43.13 | -0.12 | -0.28 | 43.25 | 43.48 | 42.81 | 2763202 |
| 1728337200 | 43.25 | -0.18 | -0.41 | 43.36 | 43.53 | 42.84 | 5761675 |
| 1728078000 | 43.43 | 0.48 | 1.12 | 43.23 | 44.01 | 43.13 | 5178693 |
| 1727991600 | 42.95 | 0.01 | 0.02 | 42.8 | 43.13 | 42.62 | 4139192 |
| 1727905200 | 42.94 | 0.42 | 0.99 | 42.45 | 43.01 | 42.44 | 2425030 |
| 1727818800 | 42.52 | -0.14 | -0.33 | 42.59 | 42.67 | 42.23 | 8522565 |
| 1727730000 | 42.66 | 0.23 | 0.54 | 42.31 | 42.79 | 42.24 | 2803853 |
| 1727473200 | 42.43 | -0.83 | -1.92 | 42.75 | 43.09 | 42.25 | 7749501 |
| 1727386800 | 43.26 | 0.15 | 0.35 | 43.03 | 43.53 | 43.01 | 3227405 |
| 1727300400 | 43.11 | 0.23 | 0.54 | 42.88 | 43.15 | 42.86 | 2368909 |
| 1727214000 | 42.88 | -0.26 | -0.60 | 43.15 | 43.2 | 42.68 | 3828003 |
| 1727127600 | 43.14 | 0.52 | 1.22 | 42.96 | 43.21 | 42.71 | 3197970 |
| 1726868400 | 42.62 | -0.27 | -0.63 | 42.71 | 43.23 | 42.46 | 9034646 |
| 1726782000 | 42.89 | 0.39 | 0.92 | 42.75 | 42.98 | 42.57 | 3217937 |
| 1726695600 | 42.5 | -0.01 | -0.02 | 42.52 | 42.69 | 42.17 | 3057272 |
| 1726609200 | 42.51 | 0.16 | 0.38 | 42.47 | 42.7 | 42.19 | 7425473 |
| 1726522800 | 42.35 | 0.24 | 0.57 | 42.25 | 42.45 | 42.1 | 2655652 |
| 1726263600 | 42.11 | 0.15 | 0.36 | 42.07 | 42.22 | 41.85 | 2037803 |
| 1726177200 | 41.96 | 0.26 | 0.62 | 41.74 | 42.09 | 41.41 | 2422843 |
| 1726090800 | 41.7 | 0.33 | 0.80 | 41.8 | 42.01 | 41.17 | 1935013 |
| 1726004400 | 41.37 | 0 | 0.00 | 41.37 | 41.37 | 41.37 | 0 |
| 1725918000 | 41.37 | 0.17 | 0.41 | 41.39 | 41.87 | 41.35 | 3227744 |
| 1725658800 | 41.2 | -0.04 | -0.10 | 41.22 | 41.38 | 40.7 | 3420754 |
| 1725572400 | 41.24 | -0.76 | -1.81 | 42.07 | 42.2 | 40.85 | 3106575 |
| 1725486000 | 42 | 0.36 | 0.86 | 41.5 | 42.04 | 41.19 | 1915902 |
| 1725399600 | 41.64 | 0.27 | 0.65 | 41.27 | 41.66 | 41.22 | 6885557 |
| 1725054000 | 41.37 | 0.55 | 1.35 | 40.82 | 41.5 | 40.82 | 2334893 |
| 1724967600 | 40.82 | 0.31 | 0.77 | 40.75 | 40.99 | 40.55 | 3518627 |
| 1724881200 | 40.51 | 0.15 | 0.37 | 40.41 | 40.74 | 40.27 | 1364154 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
