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 |
|---|---|---|---|---|---|---|---|
| 1722270600 | 46.11 | -0.31 | -0.67 | 46.52 | 46.66 | 46.0225 | 14197 |
| 1722011400 | 46.42 | 0.49 | 1.06 | 46.16 | 46.42 | 46.08 | 23003 |
| 1721925000 | 45.9325 | -0.15 | -0.32 | 45.815 | 46.025 | 45.5475 | 25215 |
| 1721838600 | 46.08 | -0.52 | -1.11 | 46.235 | 46.3425 | 46.0375 | 19070 |
| 1721752200 | 46.595 | -0.05 | -0.10 | 46.32 | 46.6325 | 46.235 | 14691 |
| 1721665800 | 46.64 | 0.25 | 0.53 | 46.46 | 46.7625 | 46.41 | 19988 |
| 1721406600 | 46.3925 | -0.34 | -0.73 | 46.57 | 46.6475 | 46.3725 | 6250 |
| 1721320200 | 46.7325 | -0.17 | -0.36 | 47.32 | 47.345 | 46.6675 | 16944 |
| 1721233800 | 46.9 | -0.69 | -1.44 | 47.3 | 47.3 | 46.8975 | 17780 |
| 1721147400 | 47.585 | 0.09 | 0.18 | 47.565 | 47.67 | 47.4225 | 8192 |
| 1721061000 | 47.5 | -0.43 | -0.89 | 47.69 | 47.69 | 47.41 | 21421 |
| 1720801800 | 47.925 | 0.07 | 0.16 | 47.95 | 48 | 47.7825 | 8953 |
| 1720715400 | 47.85 | 0.13 | 0.27 | 48.05 | 48.095 | 47.83 | 31091 |
| 1720629000 | 47.7225 | -0.01 | -0.02 | 47.75 | 47.89 | 47.6475 | 25099 |
| 1720542600 | 47.73 | 0.28 | 0.59 | 47.7 | 47.74 | 47.5325 | 15527 |
| 1720456200 | 47.45 | 0.14 | 0.30 | 47.49 | 47.555 | 47.39 | 16331 |
| 1720197000 | 47.31 | -0.44 | -0.92 | 47.655 | 47.655 | 47.1725 | 17359 |
| 1720110600 | 47.75 | 0.18 | 0.38 | 47.755 | 47.8125 | 47.585 | 16629 |
| 1720024200 | 47.57 | 0.48 | 1.02 | 47.34 | 47.685 | 47.245 | 21658 |
| 1719937800 | 47.09 | -0.18 | -0.38 | 47 | 47.625 | 46.965 | 15253 |
| 1719851400 | 47.27 | -0.02 | -0.04 | 47.185 | 47.2775 | 47.0825 | 30102 |
| 1719592200 | 47.29 | 0.32 | 0.69 | 47.335 | 47.5675 | 47.09 | 10748 |
| 1719505800 | 46.9675 | -0.03 | -0.06 | 46.985 | 47.145 | 46.39 | 41466 |
| 1719419400 | 46.995 | 0.07 | 0.15 | 47.155 | 47.2425 | 46.92 | 11411 |
| 1719333000 | 46.9225 | -0.36 | -0.76 | 47.15 | 47.15 | 46.8725 | 8941 |
| 1719246600 | 47.2825 | -0.06 | -0.12 | 47.15 | 47.4075 | 47.09 | 16802 |
| 1718987400 | 47.34 | 0.02 | 0.03 | 47.29 | 47.48 | 47.2125 | 8998 |
| 1718901000 | 47.325 | -0.14 | -0.29 | 47.52 | 47.7225 | 47.1675 | 25111 |
| 1718814600 | 47.465 | 0.16 | 0.33 | 47.44 | 47.605 | 47.3925 | 25016 |
| 1718728200 | 47.31 | 0.47 | 0.99 | 47.11 | 47.345 | 46.6 | 51297 |
| 1718641800 | 46.845 | 0.08 | 0.17 | 46.9 | 47.035 | 46.8025 | 40177 |
| 1718382600 | 46.765 | 0.4 | 0.85 | 46.635 | 46.8075 | 46.52 | 21321 |
| 1718296200 | 46.37 | -0.37 | -0.79 | 46.435 | 46.5325 | 46.24 | 27626 |
| 1718209800 | 46.74 | 0.22 | 0.47 | 46.77 | 46.805 | 45.055 | 24714 |
| 1718123400 | 46.52 | -0.25 | -0.52 | 46.7 | 46.8025 | 46.47 | 27838 |
| 1718037000 | 46.765 | 0.07 | 0.14 | 46.695 | 46.8375 | 46.565 | 76741 |
| 1717777800 | 46.6975 | -0.09 | -0.20 | 46.76 | 46.9625 | 46.525 | 14998 |
| 1717691400 | 46.79 | 0.34 | 0.73 | 46.56 | 46.96 | 46.305 | 18950 |
| 1717605000 | 46.4525 | 0.83 | 1.82 | 45.985 | 46.47 | 45.905 | 15620 |
| 1717518600 | 45.62 | -0.88 | -1.88 | 45.61 | 45.98 | 45.31 | 34399 |
| 1717432200 | 46.495 | 0.55 | 1.20 | 46.995 | 47.14 | 46.4425 | 27872 |
| 1717173000 | 45.945 | -0.73 | -1.56 | 46.345 | 46.375 | 45.945 | 14296 |
| 1717086600 | 46.675 | -0.03 | -0.06 | 46.775 | 46.9175 | 46.145 | 15816 |
| 1717000200 | 46.705 | -0.52 | -1.10 | 46.86 | 46.98 | 46.6925 | 28248 |
| 1716913800 | 47.2225 | -0.18 | -0.38 | 47.4 | 47.51 | 47.1175 | 34161 |
| 1716568200 | 47.405 | -0.19 | -0.40 | 47.45 | 47.5775 | 47.315 | 16221 |
| 1716481800 | 47.595 | -0.12 | -0.25 | 47.75 | 47.865 | 47.4175 | 8369 |
| 1716395400 | 47.7125 | -0.09 | -0.19 | 47.795 | 47.985 | 47.6225 | 9202 |
| 1716309000 | 47.8025 | -0.37 | -0.76 | 47.76 | 47.9075 | 47.7475 | 11670 |
| 1716222600 | 48.17 | -0.15 | -0.31 | 48.245 | 48.245 | 47.9825 | 20481 |
| 1715963400 | 48.32 | 0.22 | 0.46 | 48.33 | 48.4325 | 48.135 | 21839 |
| 1715877000 | 48.0975 | 0.22 | 0.45 | 47.785 | 48.2 | 47.7675 | 17855 |
| 1715790600 | 47.88 | 0.12 | 0.25 | 47.9 | 47.9075 | 46.76 | 25002 |
| 1715704200 | 47.76 | 0.04 | 0.09 | 47.78 | 47.9175 | 46.77 | 18449 |
| 1715617800 | 47.715 | 0.22 | 0.46 | 47.62 | 47.765 | 47.475 | 13986 |
| 1715358600 | 47.495 | 0.29 | 0.61 | 47.26 | 47.5925 | 47.26 | 18032 |
| 1715272200 | 47.205 | 0.04 | 0.08 | 47.255 | 47.4925 | 46.435 | 10287 |
| 1715185800 | 47.165 | 0.03 | 0.07 | 47.15 | 47.2525 | 46.9575 | 11245 |
| 1715099400 | 47.1325 | -0.13 | -0.26 | 46.97 | 47.1325 | 46.9375 | 21633 |
| 1714753800 | 47.2575 | 0.34 | 0.72 | 47.17 | 47.3825 | 38.6275 | 9345 |
| 1714667400 | 46.92 | 0.76 | 1.64 | 46.69 | 46.9475 | 46.5525 | 6897 |
| 1714581000 | 46.1625 | 0.11 | 0.24 | 46.13 | 46.3175 | 45.935 | 10050 |
| 1714494600 | 46.05 | -0.33 | -0.71 | 46.54 | 46.54 | 46.05 | 12411 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
