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 |
|---|---|---|---|---|---|---|---|
| 1731432600 | 48.395 | -0.35 | -0.72 | 48.485 | 48.545 | 48.1575 | 16982 |
| 1731346200 | 48.745 | 0.04 | 0.09 | 49.43 | 49.43 | 48.745 | 20948 |
| 1731087000 | 48.7 | -0.9 | -1.81 | 49.62 | 49.62 | 48.7 | 5801 |
| 1731000600 | 49.6 | 0.7 | 1.42 | 49.655 | 49.865 | 49.5575 | 11390 |
| 1730914200 | 48.905 | -0.47 | -0.95 | 49.61 | 49.61 | 48.8775 | 29400 |
| 1730827800 | 49.375 | 0.5 | 1.02 | 49.55 | 49.55 | 49.0475 | 5249 |
| 1730741400 | 48.875 | 0.12 | 0.24 | 48.69 | 49.01 | 48.58 | 8666 |
| 1730482200 | 48.7575 | 0.28 | 0.57 | 48.875 | 48.9525 | 48.67 | 19690 |
| 1730395800 | 48.48 | 0 | 0.01 | 48.18 | 48.64 | 48.15 | 7266 |
| 1730309400 | 48.4775 | -0.35 | -0.71 | 48.355 | 48.7175 | 48.355 | 47147 |
| 1730223000 | 48.825 | -0.26 | -0.53 | 48.935 | 49.4025 | 48.8175 | 32228 |
| 1730136600 | 49.0875 | 0.09 | 0.19 | 48.865 | 49.18 | 48.7725 | 22472 |
| 1729873800 | 48.995 | 0.16 | 0.34 | 49.07 | 49.195 | 48.9275 | 25562 |
| 1729787400 | 48.83 | -0.31 | -0.63 | 49.135 | 49.1875 | 48.685 | 31870 |
| 1729701000 | 49.14 | -0.14 | -0.28 | 49.575 | 49.575 | 49.075 | 39216 |
| 1729614600 | 49.2775 | 0.17 | 0.34 | 48.995 | 49.525 | 48.995 | 26645 |
| 1729528200 | 49.11 | -0.45 | -0.91 | 49.39 | 49.39 | 48.985 | 39257 |
| 1729269000 | 49.5625 | 0.59 | 1.21 | 49.47 | 49.8625 | 49.47 | 61206 |
| 1729182600 | 48.97 | -0.48 | -0.97 | 49.075 | 49.195 | 48.885 | 82751 |
| 1729096200 | 49.45 | 0.86 | 1.76 | 49.105 | 49.45 | 48.9775 | 38948 |
| 1729009800 | 48.595 | -1.28 | -2.56 | 49.02 | 49.155 | 48.58 | 15619 |
| 1728923400 | 49.87 | 0.21 | 0.42 | 49.775 | 49.99 | 49.4525 | 20320 |
| 1728664200 | 49.6625 | 0.41 | 0.83 | 49.03 | 49.705 | 49.03 | 8465 |
| 1728577800 | 49.255 | 0.04 | 0.08 | 49.245 | 50.6575 | 49.0275 | 11878 |
| 1728491400 | 49.2175 | -0.51 | -1.02 | 49.11 | 49.2975 | 48.7925 | 38325 |
| 1728405000 | 49.725 | -0.95 | -1.87 | 49.745 | 49.745 | 48.8025 | 8497 |
| 1728318600 | 50.675 | 0.59 | 1.18 | 50.45 | 50.9825 | 50.45 | 13609 |
| 1728059400 | 50.0825 | 0.28 | 0.56 | 50.195 | 51.0575 | 49.27 | 45049 |
| 1727973000 | 49.805 | 0.17 | 0.34 | 49.945 | 50.0275 | 49.38 | 64283 |
| 1727886600 | 49.635 | 0.98 | 2.01 | 49.845 | 50.225 | 49.5225 | 13375 |
| 1727800200 | 48.6575 | 0.27 | 0.55 | 48.395 | 48.7225 | 48.29 | 8864 |
| 1727713800 | 48.3925 | -0.39 | -0.79 | 49.025 | 49.2775 | 48.3525 | 20444 |
| 1727454600 | 48.78 | 0.32 | 0.66 | 48.815 | 49.9625 | 48.625 | 23910 |
| 1727368200 | 48.46 | 0.93 | 1.95 | 47.84 | 49.9525 | 47.84 | 32813 |
| 1727281800 | 47.535 | 0.21 | 0.45 | 47.25 | 47.535 | 47.1625 | 15770 |
| 1727195400 | 47.3225 | 1.28 | 2.77 | 46.735 | 47.3425 | 46.6275 | 22046 |
| 1727109000 | 46.045 | 0.12 | 0.27 | 45.88 | 46.2725 | 45.88 | 14113 |
| 1726849800 | 45.9225 | 0.11 | 0.23 | 46.025 | 46.13 | 45.81 | 5801 |
| 1726763400 | 45.815 | 0.47 | 1.05 | 45.815 | 46.0025 | 45.7475 | 17200 |
| 1726677000 | 45.34 | -0.33 | -0.72 | 45.315 | 45.4775 | 45.2575 | 8600 |
| 1726590600 | 45.67 | 0.24 | 0.53 | 45.48 | 45.7275 | 45.44 | 7079 |
| 1726504200 | 45.43 | -0.06 | -0.14 | 45.495 | 45.4975 | 45.2825 | 9937 |
| 1726245000 | 45.4925 | 0.21 | 0.47 | 45.29 | 45.53 | 45.29 | 2898 |
| 1726158600 | 45.28 | -0.28 | -0.61 | 45.53 | 45.53 | 45.1675 | 22859 |
| 1726072200 | 45.56 | 0.21 | 0.46 | 45.415 | 45.76 | 45.205 | 11880 |
| 1725985800 | 45.35 | -0.05 | -0.10 | 45.415 | 45.525 | 45.28 | 246388 |
| 1725899400 | 45.395 | 0.36 | 0.80 | 45.23 | 45.525 | 45.15 | 9022 |
| 1725640200 | 45.035 | -0.54 | -1.17 | 45.535 | 45.885 | 43.9225 | 10895 |
| 1725553800 | 45.57 | -0.1 | -0.21 | 45.59 | 45.885 | 45.325 | 52005 |
| 1725467400 | 45.665 | -0.18 | -0.40 | 45.48 | 45.965 | 45.2925 | 37438 |
| 1725381000 | 45.8475 | -0.32 | -0.69 | 45.94 | 46.25 | 45.705 | 12634 |
| 1725294600 | 46.1675 | -0.07 | -0.15 | 46.34 | 46.34 | 46.0775 | 10772 |
| 1725035400 | 46.235 | 0.01 | 0.01 | 46.32 | 46.425 | 46.215 | 13212 |
| 1724949000 | 46.23 | 0.36 | 0.80 | 45.885 | 46.3 | 45.825 | 20282 |
| 1724862600 | 45.865 | -0.13 | -0.27 | 46.03 | 46.145 | 45.8325 | 22980 |
| 1724776200 | 45.99 | -0.45 | -0.96 | 46.16 | 46.2375 | 45.925 | 45518 |
| 1724430600 | 46.435 | 0.13 | 0.28 | 46.42 | 46.59 | 46.2375 | 10362 |
| 1724344200 | 46.3075 | -0.5 | -1.06 | 46.735 | 46.89 | 46.3025 | 12972 |
| 1724257800 | 46.8025 | -0.09 | -0.19 | 46.665 | 46.88 | 46.6475 | 10273 |
| 1724171400 | 46.89 | -0.47 | -1.00 | 47.07 | 47.1375 | 46.6975 | 16541 |
| 1724085000 | 47.3625 | 0.18 | 0.38 | 47.125 | 47.3675 | 47.0125 | 16982 |
| 1723825800 | 47.185 | 0.34 | 0.73 | 46.965 | 47.185 | 46.7825 | 38582 |
| 1723739400 | 46.8425 | 0.35 | 0.76 | 46.445 | 46.9975 | 46.3975 | 17882 |
| 1723653000 | 46.49 | -0.06 | -0.12 | 46.7 | 47.0425 | 46.155 | 12762 |
| 1723566600 | 46.545 | 0.07 | 0.14 | 46.645 | 46.645 | 46.4225 | 10906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
