News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.26 | 2.77410832232 | 45.42 | 49 | 45.02 | 111041 | 48.20460276 | CS |
| 4 | 0.304 | 0.655511471451 | 46.376 | 49 | 42.1 | 94907 | 46.07499817 | CS |
| 12 | 2.79 | 6.35680109364 | 43.89 | 49.41 | 41.18 | 99797 | 45.80872778 | CS |
| 26 | -1.82 | -3.75257731959 | 48.5 | 49.9 | 36.93 | 61482 | 45.72911682 | CS |
| 52 | -2.2904 | -4.67711107118 | 48.9704 | 51.15 | 36.93 | 59782 | 45.60758992 | CS |
| 156 | 11.99 | 34.5632747189 | 34.69 | 63.935 | 29.6853 | 50284 | 47.40366691 | CS |
| 260 | 37.2346 | 394.208821225 | 9.4454 | 63.935 | 4.6865 | 40072 | 40.36214177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 46.68 | -0.43 | -0.91 | 46.8 | 47.095 | 46.58 | 52570 |
| 1732660140 | 47.11 | -1.57 | -3.23 | 48.1994 | 48.1994 | 46.5875 | 16165 |
| 1732573560 | 48.68 | 0.33 | 0.68 | 49 | 49 | 47.99 | 284500 |
| 1732314000 | 48.35 | -0.26 | -0.54 | 48.256295 | 48.61 | 48.17 | 106527 |
| 1732227900 | 48.6125 | 1.82 | 3.89 | 46.5 | 48.87 | 46.5 | 41738 |
| 1732141740 | 46.7925 | 1.92 | 4.28 | 45.42 | 46.89 | 45.02 | 106274 |
| 1732054800 | 44.87 | -0.1 | -0.22 | 44.6697 | 45.2237 | 44.5 | 196620 |
| 1731968640 | 44.97 | 0.58 | 1.31 | 44.39 | 45.34 | 42.1 | 276667 |
| 1731709260 | 44.39 | -1.32 | -2.88 | 42.73 | 45.2455 | 42.73 | 338050 |
| 1731622800 | 45.706 | 0.6 | 1.32 | 45.256 | 46.19 | 45.256 | 18457 |
| 1731536760 | 45.109 | -0.56 | -1.23 | 45.3 | 45.4 | 44.75 | 39346 |
| 1731450480 | 45.67 | -0.21 | -0.46 | 45.8725 | 45.8725 | 45.21 | 8948 |
| 1731363600 | 45.88 | 1.1 | 2.46 | 45 | 47.14 | 44.59 | 30782 |
| 1731104400 | 44.78 | -0.79 | -1.74 | 45.2596 | 45.2667 | 44.47 | 17824 |
| 1731018540 | 45.573 | -1.33 | -2.84 | 46.66 | 46.67 | 45 | 82329 |
| 1730931600 | 46.905 | 0.77 | 1.66 | 46.14 | 46.905 | 45.97 | 71054 |
| 1730845680 | 46.14 | 0.23 | 0.50 | 46.14 | 46.68 | 45.86 | 26035 |
| 1730759160 | 45.91 | 0.38 | 0.83 | 45.5 | 46.68 | 45.5 | 78122 |
| 1730496420 | 45.53 | -0.6 | -1.30 | 46.14 | 46.58 | 45.27 | 77147 |
| 1730409780 | 46.13 | -1.2 | -2.54 | 47.01 | 47.01 | 45.42 | 49456 |
| 1730323500 | 47.33 | 1.01 | 2.18 | 46.376 | 47.433 | 46.15 | 32108 |
| 1730237280 | 46.32 | -0.06 | -0.13 | 46.345 | 46.84 | 45.9 | 114652 |
| 1730150880 | 46.3825 | -0.24 | -0.51 | 44.5 | 46.6 | 44.5 | 69686 |
| 1729891500 | 46.62 | 0.37 | 0.80 | 46.58 | 46.86 | 46.58 | 47936 |
| 1729805160 | 46.25 | 0.6 | 1.31 | 46.035 | 46.25 | 45.5122 | 97471 |
| 1729718940 | 45.65 | -0.23 | -0.50 | 45.47 | 45.65 | 45.3 | 51909 |
| 1729632300 | 45.88 | 0.81 | 1.79 | 45.23 | 45.96 | 45.06 | 34165 |
| 1729545600 | 45.075 | -0.09 | -0.19 | 44.5 | 45.5 | 44.5 | 36651 |
| 1729286400 | 45.16 | -0.21 | -0.46 | 45 | 45.16 | 44.66 | 81632 |
| 1729200000 | 45.37 | 0.48 | 1.07 | 44.93 | 45.56 | 44.93 | 77033 |
| 1729113960 | 44.89 | -1.02 | -2.22 | 46 | 46 | 44.86 | 98585 |
| 1729027680 | 45.91 | -1 | -2.13 | 46.72 | 46.72 | 45.76 | 59112 |
| 1728941220 | 46.91 | -0.53 | -1.12 | 47.38 | 47.76 | 46.825 | 5952 |
| 1728681900 | 47.44 | 0.04 | 0.08 | 47.4271 | 47.525 | 47.135 | 132030 |
| 1728595560 | 47.4 | 0.85 | 1.82 | 46.497 | 47.536 | 46.497 | 89712 |
| 1728508800 | 46.5516 | -0.78 | -1.64 | 46.88 | 46.88 | 46.3399 | 463590 |
| 1728422580 | 47.33 | -1.62 | -3.31 | 47.68 | 48.1745 | 47.15 | 166910 |
| 1728336000 | 48.95 | -0.1 | -0.20 | 49.3 | 49.41 | 48.74 | 136776 |
| 1728077220 | 49.05 | 1.04 | 2.17 | 48.445 | 49.176 | 48.445 | 113658 |
| 1727990760 | 48.01 | 1.05 | 2.24 | 47.04 | 48.29 | 46.9601 | 152519 |
| 1727904000 | 46.96 | 0.07 | 0.15 | 47.5 | 47.87 | 46.62 | 123346 |
| 1727818140 | 46.89 | 0.4 | 0.86 | 45.9755 | 47.1175 | 45.9755 | 110565 |
| 1727731380 | 46.49 | 1.03 | 2.27 | 45.3785 | 46.49 | 45.375 | 200366 |
| 1727472000 | 45.46 | 1.63 | 3.72 | 44.4 | 45.52 | 44.4 | 110743 |
| 1727386200 | 43.8299 | -0.58 | -1.31 | 44 | 44.426 | 43.5 | 232454 |
| 1727299200 | 44.41 | -0.41 | -0.91 | 45.8 | 45.8 | 44.24 | 265106 |
| 1727212800 | 44.82 | 0.85 | 1.93 | 42.4 | 44.84 | 42.4 | 149635 |
| 1727126940 | 43.973 | 0.74 | 1.72 | 43.9699 | 44.4 | 43.73 | 65215 |
| 1726867200 | 43.23 | -0.64 | -1.46 | 43.03 | 43.4935 | 42.86 | 82867 |
| 1726781220 | 43.87 | 0.62 | 1.43 | 43.704 | 44.1 | 43.62 | 118501 |
| 1726694460 | 43.25 | -0.52 | -1.19 | 43.52 | 43.92 | 43 | 108263 |
| 1726608240 | 43.77 | 0.28 | 0.65 | 43.7555 | 43.89 | 43.35 | 81854 |
| 1726521720 | 43.487 | 0.01 | 0.01 | 41.18 | 43.645 | 41.18 | 31569 |
| 1726262940 | 43.4805 | 0.03 | 0.07 | 43.5 | 43.829 | 43.45 | 16330 |
| 1726176540 | 43.45 | 0.19 | 0.43 | 43.2345 | 43.9595 | 43.2345 | 16362 |
| 1726090140 | 43.265 | 0.47 | 1.09 | 43.35 | 43.542 | 42.36 | 68069 |
| 1726003500 | 42.8 | -0.79 | -1.82 | 43.6 | 43.6 | 41.876 | 60268 |
| 1725917160 | 43.5945 | -0.84 | -1.88 | 43.49 | 44.5 | 43.46 | 163712 |
| 1725658020 | 44.431 | 0.08 | 0.18 | 44.34 | 44.566113 | 44.27 | 20830 |
| 1725571440 | 44.35 | 0.34 | 0.77 | 44.1 | 44.53 | 44.1 | 11161 |
| 1725485040 | 44.01 | 0.36 | 0.82 | 43.89 | 44.1 | 43.64 | 22489 |
| 1725398880 | 43.65 | -1.81 | -3.99 | 44.75 | 44.75 | 43.65 | 10952 |
| 1725053340 | 45.462 | -0.27 | -0.59 | 45.33 | 45.49 | 45 | 274868 |
| 1724966400 | 45.73 | -0.25 | -0.53 | 45.89 | 46.07 | 45.59 | 6578 |
| 1724880360 | 45.975 | -0.65 | -1.38 | 46.0556 | 46.47 | 45.92 | 198985 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
