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 |
|---|---|---|---|---|---|---|---|
| 1743611400 | 43.701 | -0.22 | -0.51 | 43.932 | 43.932 | 43.701 | 0 |
| 1743525000 | 43.924 | 0.13 | 0.31 | 44.008 | 44.008 | 43.85 | 16 |
| 1743438600 | 43.789 | 0.21 | 0.48 | 43.782 | 45.111 | 43.761 | 84 |
| 1743183000 | 43.581 | 0.05 | 0.11 | 43.671 | 43.78 | 43.581 | 64 |
| 1743096600 | 43.534 | -0.15 | -0.35 | 43.705 | 43.705 | 43.534 | 35 |
| 1743010200 | 43.685 | -0.05 | -0.12 | 43.739 | 43.739 | 43.685 | 5 |
| 1742923800 | 43.739 | -0.01 | -0.01 | 43.626 | 43.739 | 43.52 | 166 |
| 1742837400 | 43.745 | 0.01 | 0.02 | 43.635 | 43.745 | 43.6 | 880 |
| 1742578200 | 43.737 | -0.01 | -0.01 | 43.66 | 43.739 | 43.66 | 3 |
| 1742491800 | 43.742 | 0.12 | 0.28 | 43.607 | 43.897 | 43.607 | 1260 |
| 1742405400 | 43.619 | 0.26 | 0.60 | 43.569 | 43.619 | 43.569 | 1829 |
| 1742319000 | 43.357 | -0.13 | -0.30 | 43.257 | 43.357 | 43.25 | 30 |
| 1742232600 | 43.489 | -0.05 | -0.11 | 43.52 | 43.535 | 43.4 | 1561 |
| 1741973400 | 43.538 | 0.08 | 0.19 | 43.63 | 43.63 | 43.35 | 1372 |
| 1741887000 | 43.456 | 0.17 | 0.39 | 43.473 | 43.473 | 43.4 | 40 |
| 1741800600 | 43.288 | -0.12 | -0.28 | 43.459 | 43.47 | 43.288 | 1454 |
| 1741714200 | 43.41 | -1.61 | -3.57 | 43.805 | 44.446 | 43.41 | 1638 |
| 1741627800 | 45.017 | 1.25 | 2.85 | 43.911 | 45.017 | 43.8 | 443 |
| 1741368600 | 43.771 | -0.04 | -0.09 | 43.944 | 43.955 | 43.703 | 4878 |
| 1741282200 | 43.81 | -0.69 | -1.55 | 44.073 | 44.08 | 43.81 | 1153 |
| 1741195800 | 44.5 | -0.88 | -1.94 | 44.78 | 44.78 | 44.49 | 1543 |
| 1741109400 | 45.38 | -0.1 | -0.22 | 45.626 | 45.626 | 45.346 | 422 |
| 1741023000 | 45.478 | -0.32 | -0.70 | 45.818 | 45.818 | 45.478 | 5426 |
| 1740763800 | 45.799 | 0.13 | 0.28 | 45.801 | 45.841 | 45.733 | 512 |
| 1740677400 | 45.672 | 0.4 | 0.89 | 45.445 | 45.672 | 45.39 | 2422 |
| 1740591000 | 45.267 | -0.01 | -0.03 | 45.416 | 45.416 | 45.267 | 18 |
| 1740504600 | 45.28 | 0.07 | 0.15 | 45.364 | 45.375 | 45.27 | 320 |
| 1740418200 | 45.212 | 0.09 | 0.20 | 45.171 | 45.212 | 45.171 | 147 |
| 1740159000 | 45.124 | 0.2 | 0.45 | 44.999 | 45.124 | 44.984 | 1456 |
| 1740072600 | 44.922 | -0.08 | -0.17 | 45.068 | 45.074 | 44.922 | 544 |
| 1739986200 | 44.998 | -0.02 | -0.05 | 45.016 | 45.02 | 44.92 | 418 |
| 1739899800 | 45.02 | 0.02 | 0.05 | 44.93 | 45.02 | 44.906 | 300 |
| 1739813400 | 44.999 | 0.07 | 0.16 | 44.878 | 44.999 | 44.878 | 1252 |
| 1739554200 | 44.925 | -0.07 | -0.16 | 44.84 | 44.925 | 44.74 | 607 |
| 1739467800 | 44.996 | -0.16 | -0.36 | 44.829 | 44.996 | 44.829 | 212 |
| 1739381400 | 45.16 | -0.26 | -0.58 | 45.323 | 45.375 | 45.16 | 1882 |
| 1739295000 | 45.423 | -0.35 | -0.75 | 45.701 | 45.701 | 45.423 | 1094 |
| 1739208600 | 45.768 | 0.38 | 0.84 | 45.731 | 45.768 | 45.623 | 266 |
| 1738949400 | 45.387 | -0.21 | -0.47 | 45.5 | 45.766 | 45.387 | 883 |
| 1738863000 | 45.6 | 0.24 | 0.53 | 45.567 | 45.671 | 45.567 | 1110 |
| 1738776600 | 45.36 | 0.06 | 0.13 | 45.249 | 45.36 | 45.249 | 82 |
| 1738690200 | 45.3 | -0.25 | -0.55 | 45.447 | 45.447 | 45.28 | 279 |
| 1738603800 | 45.552 | 0.18 | 0.40 | 47 | 47 | 45.552 | 4771 |
| 1738344600 | 45.37 | 0.29 | 0.65 | 45.207 | 45.455 | 45.207 | 898 |
| 1738258200 | 45.078 | -0.01 | -0.03 | 45.137 | 45.391 | 45.057 | 2299 |
| 1738171800 | 45.09 | 0.08 | 0.17 | 45.066 | 45.257 | 45.066 | 2744 |
| 1738085400 | 45.014 | 0.27 | 0.60 | 45.023 | 45.042 | 45.014 | 235 |
| 1737999000 | 44.746 | 0.21 | 0.47 | 44.942 | 44.942 | 44.73 | 634 |
| 1737739800 | 44.536 | -0.36 | -0.81 | 44.803 | 44.803 | 44.536 | 8166 |
| 1737653400 | 44.9 | -0.26 | -0.57 | 44.999 | 44.999 | 44.9 | 112 |
| 1737567000 | 45.157 | 0 | 0.00 | 45.157 | 45.157 | 45.157 | 0 |
| 1737480600 | 45.157 | 0.01 | 0.02 | 45.157 | 45.157 | 45.157 | 0 |
| 1737394200 | 45.15 | -0.25 | -0.54 | 45.391 | 45.391 | 45.15 | 1937 |
| 1737135000 | 45.397 | 0.15 | 0.33 | 45.467 | 45.53 | 45.354 | 242 |
| 1737048600 | 45.246 | 0.14 | 0.31 | 45.25 | 45.28 | 45.246 | 1817 |
| 1736962200 | 45.108 | -0.1 | -0.23 | 45.086 | 45.108 | 45.086 | 163 |
| 1736875800 | 45.21 | -0.25 | -0.55 | 45.33 | 45.33 | 45.199 | 371 |
| 1736789400 | 45.46 | 0.09 | 0.21 | 45.409 | 45.566 | 45.393 | 693 |
| 1736530200 | 45.365 | 0.02 | 0.06 | 45.243 | 45.365 | 45.24 | 397 |
| 1736443800 | 45.34 | 0.1 | 0.22 | 45.336 | 45.34 | 45.307 | 49 |
| 1736357400 | 45.242 | 0.24 | 0.53 | 45.319 | 45.32 | 45.242 | 47 |
| 1736271000 | 45.005 | -0.07 | -0.14 | 45.028 | 45.028 | 44.85 | 1127 |
| 1736184600 | 45.07 | -0.57 | -1.25 | 45.388 | 45.388 | 44.999 | 3414 |
| 1735925400 | 45.639 | -0.18 | -0.40 | 45.768 | 45.768 | 45.6 | 578 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
