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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 45.5 | 0.27 | 0.59 | 45.51 | 45.51 | 45.5 | 1012 |
| 1721406600 | 45.235 | -0.82 | -1.78 | 45.435 | 45.435 | 45.235 | 1653 |
| 1721320200 | 46.055 | 0.05 | 0.12 | 46.055 | 46.055 | 46.055 | 1 |
| 1721233800 | 46 | -0.58 | -1.25 | 46.345 | 46.345 | 46 | 50 |
| 1721147400 | 46.58 | 0.88 | 1.91 | 45.885 | 46.58 | 45.885 | 2222 |
| 1721061000 | 45.705 | -0.06 | -0.12 | 46.265 | 46.265 | 45.69 | 488 |
| 1720801800 | 45.76 | 0.29 | 0.64 | 45.77 | 46.135 | 45.76 | 76 |
| 1720715400 | 45.47 | 1.17 | 2.64 | 44.63 | 45.47 | 44.52 | 901 |
| 1720629000 | 44.3 | 0.6 | 1.38 | 44.1 | 44.3 | 44.1 | 188 |
| 1720542600 | 43.695 | 0.27 | 0.61 | 43.69 | 43.785 | 43.525 | 251 |
| 1720456200 | 43.43 | 0.72 | 1.69 | 43.06 | 43.555 | 43.06 | 264 |
| 1720197000 | 42.71 | 0.01 | 0.02 | 42.735 | 42.755 | 42.665 | 247 |
| 1720110600 | 42.7 | -0.37 | -0.86 | 42.765 | 42.85 | 42.7 | 518 |
| 1720024200 | 43.07 | -0.47 | -1.07 | 43.36 | 43.37 | 43.07 | 118 |
| 1719937800 | 43.535 | -0.52 | -1.17 | 43.78 | 43.815 | 43.535 | 167 |
| 1719851400 | 44.05 | 0.03 | 0.07 | 43.835 | 44.28 | 43.765 | 970 |
| 1719592200 | 44.02 | -0.03 | -0.07 | 44.305 | 44.375 | 44.02 | 141 |
| 1719505800 | 44.05 | -0.21 | -0.47 | 44.135 | 44.135 | 44 | 521 |
| 1719419400 | 44.26 | -0.86 | -1.91 | 44.775 | 44.775 | 44.26 | 562 |
| 1719333000 | 45.12 | 0.37 | 0.83 | 44.74 | 45.12 | 44.72 | 1769 |
| 1719246600 | 44.75 | 0.99 | 2.27 | 43.955 | 44.75 | 43.79 | 40833 |
| 1718987400 | 43.755 | 0.97 | 2.27 | 43.44 | 44.02 | 43.44 | 694 |
| 1718901000 | 42.785 | 0.21 | 0.49 | 42.75 | 42.785 | 42.75 | 2813 |
| 1718814600 | 42.575 | -0.5 | -1.15 | 42.675 | 42.675 | 42.55 | 403 |
| 1718728200 | 43.07 | -0.04 | -0.08 | 43.08 | 43.08 | 43.07 | 285 |
| 1718641800 | 43.105 | -0.54 | -1.24 | 43.625 | 43.625 | 43.105 | 224 |
| 1718382600 | 43.645 | -0.05 | -0.11 | 43.635 | 43.78 | 43.6 | 98 |
| 1718296200 | 43.695 | 0.28 | 0.64 | 43.485 | 43.695 | 43.45 | 51 |
| 1718209800 | 43.415 | 0.21 | 0.50 | 43.42 | 43.81 | 43.415 | 25454 |
| 1718123400 | 43.2 | 0.3 | 0.70 | 43.355 | 43.39 | 43.2 | 3916 |
| 1718037000 | 42.9 | 0 | 0.00 | 42.9 | 42.9 | 42.9 | 0 |
| 1717777800 | 42.9 | -0.24 | -0.56 | 43.075 | 43.075 | 42.9 | 8 |
| 1717691400 | 43.14 | 0.04 | 0.09 | 43.19 | 43.255 | 43 | 138 |
| 1717605000 | 43.1 | 0.77 | 1.82 | 42.42 | 43.1 | 42.355 | 353 |
| 1717518600 | 42.33 | -0.57 | -1.32 | 42.44 | 42.46 | 42.27 | 1028 |
| 1717432200 | 42.895 | 0.96 | 2.29 | 42.07 | 42.895 | 42.01 | 13432 |
| 1717173000 | 41.935 | 0.56 | 1.34 | 41.68 | 42.075 | 41.66 | 12560 |
| 1717086600 | 41.38 | 0.22 | 0.53 | 41.29 | 41.405 | 41.29 | 6215 |
| 1717000200 | 41.16 | -0.54 | -1.29 | 41.425 | 41.425 | 41.005 | 10663 |
| 1716913800 | 41.7 | -0.51 | -1.20 | 42.14 | 42.395 | 41.7 | 3708 |
| 1716827400 | 42.205 | -0.13 | -0.30 | 42.11 | 42.205 | 42.11 | 2468 |
| 1716568200 | 42.33 | -0.24 | -0.56 | 42.295 | 42.33 | 42.125 | 5179 |
| 1716481800 | 42.57 | -0.39 | -0.90 | 42.935 | 43.06 | 42.57 | 124 |
| 1716395400 | 42.955 | 0.7 | 1.64 | 42.385 | 42.955 | 42.385 | 5962 |
| 1716309000 | 42.26 | -0.12 | -0.28 | 42.55 | 42.55 | 42.26 | 2569 |
| 1716222600 | 42.38 | 0.26 | 0.61 | 42.225 | 42.385 | 42.115 | 1049 |
| 1715963400 | 42.125 | -0.14 | -0.33 | 42.375 | 42.51 | 42.11 | 1321 |
| 1715877000 | 42.265 | -0.09 | -0.20 | 42.345 | 42.37 | 42.215 | 3881 |
| 1715790600 | 42.35 | 0.35 | 0.83 | 42.09 | 42.55 | 42.08 | 485 |
| 1715704200 | 42 | 0.05 | 0.11 | 42.035 | 42.245 | 42 | 1699 |
| 1715617800 | 41.955 | 0.25 | 0.61 | 41.57 | 42.065 | 41.57 | 24497 |
| 1715358600 | 41.7 | -0.09 | -0.22 | 41.955 | 42.05 | 41.635 | 19860 |
| 1715272200 | 41.79 | -0.26 | -0.62 | 41.83 | 41.93 | 41.745 | 3937 |
| 1715185800 | 42.05 | 0.18 | 0.44 | 42.125 | 42.185 | 41.805 | 2769 |
| 1715099400 | 41.865 | 0.21 | 0.50 | 42.14 | 42.14 | 41.865 | 355 |
| 1715013000 | 41.655 | -0.26 | -0.61 | 42.185 | 42.185 | 41.655 | 5762 |
| 1714753800 | 41.91 | 0.51 | 1.24 | 41.985 | 42.235 | 41.805 | 1917 |
| 1714667400 | 41.395 | 0.99 | 2.45 | 41.185 | 41.4 | 41.185 | 365 |
| 1714494600 | 40.405 | -0.15 | -0.36 | 40.495 | 40.495 | 40.3 | 237 |
| 1714408200 | 40.55 | 0.74 | 1.87 | 39.965 | 40.55 | 39.965 | 5897 |
| 1714149000 | 39.805 | 0.57 | 1.45 | 39.45 | 39.86 | 39.45 | 3298 |
| 1714062600 | 39.235 | -0.92 | -2.28 | 40.33 | 40.33 | 39.235 | 11759 |
| 1713976200 | 40.15 | 0.29 | 0.73 | 40.15 | 40.15 | 40.15 | 40 |
| 1713889800 | 39.86 | 0.24 | 0.62 | 39.915 | 39.915 | 39.79 | 447 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
