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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 46.575 | 0.02 | 0.03 | 46.42 | 46.695 | 46.42 | 39 |
| 1721665800 | 46.56 | 0.47 | 1.01 | 46.29 | 46.56 | 46.29 | 5 |
| 1721406600 | 46.095 | -0.44 | -0.93 | 46.165 | 46.165 | 46.015 | 162 |
| 1721320200 | 46.53 | 0.27 | 0.57 | 46.09 | 46.53 | 46.09 | 120 |
| 1721233800 | 46.265 | 0.38 | 0.82 | 45.97 | 46.265 | 45.925 | 214 |
| 1721147400 | 45.89 | -0.1 | -0.21 | 45.84 | 45.89 | 45.84 | 180 |
| 1721061000 | 45.985 | -0.97 | -2.07 | 46.765 | 46.9 | 45.945 | 210 |
| 1720801800 | 46.955 | 0.28 | 0.61 | 46.905 | 46.97 | 46.775 | 180 |
| 1720715400 | 46.67 | 0.84 | 1.82 | 46.03 | 46.67 | 46.03 | 71 |
| 1720629000 | 45.835 | 0.26 | 0.56 | 45.6 | 45.845 | 45.6 | 988 |
| 1720542600 | 45.58 | 0.13 | 0.30 | 45.54 | 45.58 | 45.54 | 11 |
| 1720456200 | 45.445 | -0.2 | -0.44 | 45.52 | 45.52 | 45.445 | 181 |
| 1720197000 | 45.645 | 0.08 | 0.18 | 45.48 | 45.645 | 45.48 | 209 |
| 1720110600 | 45.565 | -0.01 | -0.01 | 45.545 | 45.565 | 45.515 | 192 |
| 1720024200 | 45.57 | 0.13 | 0.28 | 45.26 | 45.63 | 45.26 | 71 |
| 1719937800 | 45.445 | -0.04 | -0.09 | 45.225 | 45.445 | 45.165 | 601 |
| 1719851400 | 45.485 | 0.04 | 0.09 | 45.38 | 46.08 | 45.38 | 100 |
| 1719592200 | 45.445 | -0.23 | -0.49 | 45.895 | 45.97 | 45.445 | 103 |
| 1719505800 | 45.67 | -0.49 | -1.06 | 45.93 | 45.93 | 45.67 | 487 |
| 1719419400 | 46.16 | 0.03 | 0.08 | 46.16 | 46.16 | 46.16 | 0 |
| 1719333000 | 46.125 | 0.16 | 0.35 | 46.355 | 46.375 | 46.125 | 334 |
| 1719246600 | 45.965 | -0.16 | -0.35 | 45.93 | 45.965 | 45.93 | 170 |
| 1718987400 | 46.125 | 0.02 | 0.03 | 46.14 | 46.175 | 46.125 | 301 |
| 1718901000 | 46.11 | 0.63 | 1.39 | 45.59 | 46.11 | 45.59 | 338 |
| 1718814600 | 45.48 | -0.05 | -0.10 | 45.625 | 45.645 | 45.48 | 142 |
| 1718728200 | 45.525 | -0.18 | -0.39 | 45.335 | 45.54 | 45.285 | 770 |
| 1718641800 | 45.705 | -0.17 | -0.37 | 46.025 | 46.145 | 45.66 | 709 |
| 1718382600 | 45.875 | -0.1 | -0.22 | 46.095 | 46.095 | 45.875 | 177 |
| 1718296200 | 45.975 | -0.01 | -0.02 | 45.895 | 45.975 | 45.895 | 575 |
| 1718209800 | 45.985 | -0.33 | -0.70 | 46.27 | 46.285 | 45.985 | 53 |
| 1718123400 | 46.31 | 0.12 | 0.26 | 46.695 | 46.695 | 46.265 | 979 |
| 1718037000 | 46.19 | -0.13 | -0.27 | 46.19 | 46.19 | 46.19 | 130 |
| 1717777800 | 46.315 | -0.23 | -0.49 | 46.35 | 46.35 | 46.315 | 311 |
| 1717691400 | 46.545 | -0.2 | -0.42 | 46.695 | 46.835 | 46.37 | 933 |
| 1717605000 | 46.74 | 0.09 | 0.19 | 46.945 | 47.06 | 46.74 | 159 |
| 1717518600 | 46.65 | -0.27 | -0.56 | 47.025 | 47.025 | 46.65 | 264 |
| 1717432200 | 46.915 | 0.28 | 0.61 | 47.31 | 47.345 | 46.915 | 249 |
| 1717173000 | 46.63 | 0.53 | 1.15 | 46.525 | 46.63 | 46.365 | 1107 |
| 1717086600 | 46.1 | 0.16 | 0.34 | 45.97 | 46.13 | 45.97 | 425 |
| 1717000200 | 45.945 | -0.7 | -1.49 | 46.3 | 46.3 | 45.945 | 479 |
| 1716913800 | 46.64 | -0.08 | -0.17 | 46.63 | 46.64 | 46.53 | 499 |
| 1716827400 | 46.72 | 0.15 | 0.32 | 46.615 | 46.72 | 46.615 | 89 |
| 1716568200 | 46.57 | -0.37 | -0.79 | 46.225 | 46.57 | 46.17 | 321 |
| 1716481800 | 46.94 | -0.46 | -0.97 | 47.22 | 47.385 | 46.915 | 928 |
| 1716395400 | 47.4 | -0.05 | -0.11 | 47.495 | 47.6 | 47.4 | 625 |
| 1716309000 | 47.45 | 0.06 | 0.13 | 47.34 | 47.58 | 47.185 | 686 |
| 1716222600 | 47.39 | -0.06 | -0.12 | 47.505 | 47.505 | 47.39 | 392 |
| 1715963400 | 47.445 | -0.19 | -0.40 | 47.575 | 47.575 | 47.285 | 286 |
| 1715877000 | 47.635 | 0.08 | 0.17 | 47.415 | 47.635 | 47.415 | 1317 |
| 1715790600 | 47.555 | 0.65 | 1.37 | 46.885 | 47.595 | 46.885 | 509 |
| 1715704200 | 46.91 | -0.19 | -0.39 | 46.965 | 47.06 | 46.91 | 89 |
| 1715617800 | 47.095 | -0.04 | -0.08 | 47.145 | 47.145 | 46.915 | 196 |
| 1715358600 | 47.135 | 0.67 | 1.45 | 46.76 | 47.335 | 46.76 | 503 |
| 1715272200 | 46.46 | 0.45 | 0.98 | 46.355 | 46.495 | 46.315 | 87 |
| 1715185800 | 46.01 | 0.07 | 0.15 | 46.115 | 46.13 | 45.945 | 605 |
| 1715099400 | 45.94 | 0.56 | 1.25 | 45.54 | 45.94 | 45.525 | 558 |
| 1715013000 | 45.375 | 0.46 | 1.02 | 45.18 | 45.495 | 45.18 | 371 |
| 1714753800 | 44.915 | -0.03 | -0.07 | 45 | 45.185 | 44.885 | 488 |
| 1714667400 | 44.945 | 0.65 | 1.46 | 44.835 | 45.09 | 44.835 | 1008 |
| 1714494600 | 44.3 | -0.21 | -0.46 | 44.705 | 44.705 | 44.26 | 996 |
| 1714408200 | 44.505 | 0.24 | 0.54 | 44.11 | 44.605 | 44.11 | 666 |
| 1714149000 | 44.265 | -0.06 | -0.14 | 44.16 | 44.345 | 44.16 | 438 |
| 1714062600 | 44.325 | 0.43 | 0.97 | 44.325 | 44.325 | 44.325 | 0 |
| 1713976200 | 43.9 | -0.39 | -0.88 | 44.1 | 44.2 | 43.9 | 308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
