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 |
|---|---|---|---|---|---|---|---|
| 1724085000 | 45.4814 | 1.98 | 4.55 | 44.4006 | 46.1499 | 43.93 | 248 |
| 1723825800 | 43.5005 | 0.75 | 1.76 | 43.8799 | 43.8799 | 43.4657 | 135 |
| 1723739400 | 42.75 | 1.94 | 4.75 | 42.5777 | 43 | 42.3299 | 9736 |
| 1723653000 | 40.8099 | -4.49 | -9.91 | 45.0736 | 45.15 | 40.8099 | 1253 |
| 1723566600 | 45.3 | 3.3 | 7.86 | 44.7884 | 45.3 | 44.7884 | 50 |
| 1723480200 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1723221000 | 42 | -2.5 | -5.62 | 44.7101 | 44.7101 | 42 | 638 |
| 1723134600 | 44.5 | -0.57 | -1.26 | 42.1361 | 44.5 | 42.1361 | 80 |
| 1723048200 | 45.0699 | 2.98 | 7.08 | 42.73 | 45.0699 | 42.73 | 75 |
| 1722961800 | 42.09 | 3.38 | 8.73 | 45.479 | 45.479 | 41.7101 | 122 |
| 1722875400 | 38.7101 | -9.22 | -19.24 | 40.8757 | 40.8757 | 38.7101 | 55 |
| 1722616200 | 47.9299 | -7.07 | -12.85 | 50 | 50.3806 | 47.9299 | 863 |
| 1722529800 | 55 | 1.88 | 3.54 | 54.3396 | 55 | 53 | 20 |
| 1722443400 | 53.1201 | 1.48 | 2.87 | 53.5685 | 53.5685 | 53.1201 | 153 |
| 1722357000 | 51.6401 | 2.64 | 5.39 | 51.3037 | 52.4001 | 51.0997 | 81 |
| 1722270600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1722011400 | 49 | -3.91 | -7.39 | 49.9357 | 49.9357 | 47.5 | 535 |
| 1721925000 | 52.9101 | -2.93 | -5.25 | 55.2349 | 55.2349 | 51.8001 | 454 |
| 1721838600 | 55.8399 | -9.36 | -14.36 | 60.3549 | 60.4041 | 54.81 | 602 |
| 1721752200 | 65.2 | 1.91 | 3.02 | 64.999399 | 65.7799 | 64.2842 | 228 |
| 1721665800 | 63.2899 | -1.46 | -2.25 | 61.3099 | 63.3099 | 61 | 34 |
| 1721406600 | 64.75 | 0 | 0.00 | 64.75 | 64.75 | 64.75 | 0 |
| 1721320200 | 64.75 | -6.46 | -9.07 | 64.8875 | 64.8875 | 64.5 | 85 |
| 1721233800 | 71.205 | 0 | 0.00 | 71.205 | 71.205 | 71.205 | 0 |
| 1721147400 | 71.205 | 1.21 | 1.72 | 71.205 | 71.205 | 71.205 | 100 |
| 1721061000 | 70 | 1.18 | 1.71 | 69.3221 | 70 | 67.7624 | 235 |
| 1720801800 | 68.8201 | -6.46 | -8.59 | 68.9358 | 69.4 | 68.74 | 566 |
| 1720715400 | 75.2846 | 1.06 | 1.43 | 75.2846 | 75.2846 | 75.2846 | 0 |
| 1720629000 | 74.22 | -0.28 | -0.37 | 74.1613 | 74.22 | 74.1613 | 406 |
| 1720542600 | 74.4988 | -1.89 | -2.48 | 73.7353 | 74.4988 | 73.7353 | 302 |
| 1720456200 | 76.3899 | 2.39 | 3.23 | 74.764 | 76.3899 | 74.764 | 301 |
| 1720197000 | 74 | 4.04 | 5.78 | 70.7043 | 74 | 70.7043 | 243 |
| 1720110600 | 69.9559 | 0.23 | 0.33 | 69.9559 | 69.9559 | 69.9559 | 0 |
| 1720024200 | 69.7235 | 2.82 | 4.22 | 69.7235 | 69.7235 | 69.7235 | 0 |
| 1719937800 | 66.9 | 0.26 | 0.39 | 66.8968 | 66.9 | 66.8968 | 44 |
| 1719851400 | 66.64 | -2.36 | -3.42 | 67.6408 | 67.6408 | 66.64 | 556 |
| 1719592200 | 69.0001 | -0.4 | -0.58 | 71.6069 | 71.6069 | 68.5 | 903 |
| 1719505800 | 69.4 | -0.6 | -0.86 | 68.1376 | 69.4583 | 68.1376 | 238 |
| 1719419400 | 70 | 4.5 | 6.87 | 69.3083 | 70 | 69.3083 | 73 |
| 1719333000 | 65.5 | 1.06 | 1.64 | 64.799899 | 65.5 | 64.34 | 821 |
| 1719246600 | 64.44 | 3.44 | 5.64 | 63.9651 | 65.2599 | 63.9 | 264 |
| 1718987400 | 61 | -0.05 | -0.08 | 60.7662 | 61 | 60.7662 | 468 |
| 1718901000 | 61.05 | 0.95 | 1.57 | 60.4264 | 61.05 | 59.72 | 125 |
| 1718814600 | 60.1036 | -1.98 | -3.18 | 60.1036 | 60.1036 | 60.1036 | 0 |
| 1718728200 | 62.0794 | 0.78 | 1.27 | 62.0794 | 62.0794 | 62.0794 | 0 |
| 1718641800 | 61.3 | 1.96 | 3.30 | 62.2598 | 62.2598 | 61.3 | 667 |
| 1718382600 | 59.34 | -1.65 | -2.71 | 60.3955 | 60.3955 | 59.34 | 465 |
| 1718296200 | 60.9899 | -0.01 | -0.02 | 62.6862 | 62.6862 | 60.1701 | 553 |
| 1718209800 | 61 | 0.78 | 1.30 | 61.5097 | 62.93 | 61 | 2092 |
| 1718123400 | 60.22 | -1.57 | -2.54 | 60.1224 | 60.22 | 60.1224 | 11 |
| 1718037000 | 61.79 | 0 | 0.00 | 61.79 | 61.79 | 61.79 | 0 |
| 1717777800 | 61.79 | 1.65 | 2.74 | 61.3447 | 61.88 | 60.42 | 1632 |
| 1717691400 | 60.14 | 0.14 | 0.23 | 59.6528 | 60.14 | 59.54 | 67 |
| 1717605000 | 60 | 3.98 | 7.10 | 58.0511 | 60.4999 | 57.7301 | 398 |
| 1717518600 | 56.024 | -1.55 | -2.69 | 56.024 | 56.024 | 56.024 | 5 |
| 1717432200 | 57.57 | 1.67 | 2.99 | 55.74 | 57.57 | 55.74 | 43 |
| 1717173000 | 55.9 | -4.13 | -6.88 | 55.895 | 57.8 | 55.895 | 36 |
| 1717086600 | 60.0278 | -1.02 | -1.67 | 60.0278 | 60.0278 | 60.0278 | 0 |
| 1717000200 | 61.05 | 1.05 | 1.75 | 60.915 | 61.05 | 60.3599 | 687 |
| 1716913800 | 60 | 2.02 | 3.48 | 59.6 | 60 | 59.3295 | 60 |
| 1716827400 | 57.9801 | -0.62 | -1.06 | 59.1089 | 59.1089 | 57.9801 | 1366 |
| 1716568200 | 58.6 | -1.83 | -3.03 | 58.845 | 59.2 | 58.6 | 1130 |
| 1716481800 | 60.43 | 0.15 | 0.25 | 62.085 | 62.085 | 60.43 | 131 |
| 1716395400 | 60.28 | -1.16 | -1.88 | 62.89 | 63.2 | 60.28 | 385 |
| 1716309000 | 61.435 | 0.72 | 1.18 | 61.435 | 61.435 | 61.435 | 0 |
| 1716222600 | 60.72 | 1.42 | 2.40 | 61.22 | 61.22 | 60.7 | 199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
