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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 39.24 | -0.35 | -0.88 | 39.5 | 39.81 | 39.11 | 58375 |
| 1743028800 | 39.59 | -0.72 | -1.79 | 40.22 | 40.6771 | 39.42 | 99426 |
| 1742942400 | 40.31 | 0.07 | 0.17 | 40.4 | 40.83 | 40.27 | 36633 |
| 1742856000 | 40.24 | 0.11 | 0.27 | 40.46 | 41.425 | 40.07 | 76679 |
| 1742596800 | 40.13 | -0.66 | -1.62 | 40.7 | 40.745 | 39.99 | 67384 |
| 1742510400 | 40.79 | 0.71 | 1.77 | 39.8 | 41.54 | 39.55 | 70285 |
| 1742424000 | 40.08 | 0.17 | 0.43 | 39.83 | 40.38 | 39.495 | 82977 |
| 1742337600 | 39.91 | -0.83 | -2.04 | 40.76 | 41.5184 | 39.81 | 65880 |
| 1742251200 | 40.74 | 0.6 | 1.49 | 39.94 | 41.52 | 39.9 | 82497 |
| 1741992000 | 40.14 | 0.82 | 2.09 | 39.32 | 40.39 | 39.0001 | 78876 |
| 1741905600 | 39.32 | -0.39 | -0.98 | 39.95 | 40.09 | 39.205 | 49716 |
| 1741819200 | 39.71 | 1.18 | 3.06 | 38.7 | 40.25 | 38.7 | 101560 |
| 1741732800 | 38.53 | -0.57 | -1.46 | 38.86 | 39.11 | 37.75 | 81088 |
| 1741646400 | 39.1 | -1.62 | -3.98 | 40.3 | 40.3 | 38.83 | 73637 |
| 1741390800 | 40.72 | 0.47 | 1.17 | 40.01 | 41.2 | 40.01 | 76615 |
| 1741304400 | 40.25 | 0.33 | 0.83 | 39.92 | 40.95 | 39.92 | 68797 |
| 1741218000 | 39.92 | 0.16 | 0.40 | 39.8 | 40.0925 | 39.225 | 57345 |
| 1741131600 | 39.76 | 0.16 | 0.40 | 39.19 | 40.19 | 37.87 | 127334 |
| 1741045200 | 39.6 | -1.35 | -3.30 | 40.95 | 41.06 | 39.31 | 135433 |
| 1740786000 | 40.95 | 0.04 | 0.10 | 40.9 | 41.31 | 40.0101 | 78447 |
| 1740699600 | 40.91 | -1.76 | -4.12 | 42.71 | 42.71 | 40.8 | 104273 |
| 1740613200 | 42.67 | 0.18 | 0.42 | 43.01 | 43.54 | 42.255 | 69398 |
| 1740526800 | 42.49 | -0.74 | -1.71 | 42.89 | 43.94 | 42.07 | 81158 |
| 1740440400 | 43.23 | -0.45 | -1.03 | 43.57 | 43.665 | 42.82 | 108558 |
| 1740181200 | 43.68 | -1.35 | -3.00 | 44.93 | 45.19 | 43.6 | 85968 |
| 1740094800 | 45.03 | 0.22 | 0.49 | 44.27 | 45.29 | 44.27 | 58857 |
| 1740008400 | 44.81 | -0.44 | -0.97 | 44.75 | 45.65 | 44.615 | 153881 |
| 1739922000 | 45.25 | 1.25 | 2.84 | 43.7 | 45.41 | 43.7 | 114427 |
| 1739576400 | 44 | 0.08 | 0.18 | 43.81 | 45.35 | 43 | 162158 |
| 1739490000 | 43.92 | -0.22 | -0.50 | 44.65 | 44.65 | 42.22 | 111299 |
| 1739403600 | 44.14 | 0.15 | 0.34 | 44.44 | 44.93 | 43.74 | 128777 |
| 1739317200 | 43.99 | 0.22 | 0.50 | 43.95 | 44.36 | 42.7069 | 51455 |
| 1739230800 | 43.77 | 0.92 | 2.15 | 42.85 | 44.1138 | 42.85 | 80392 |
| 1738971600 | 42.85 | -0.7 | -1.61 | 43.68 | 43.9 | 42.5988 | 35358 |
| 1738885200 | 43.55 | -0.62 | -1.40 | 44.26 | 44.82 | 43.52 | 97232 |
| 1738798800 | 44.17 | 0.55 | 1.26 | 43.84 | 44.99 | 43.805 | 192646 |
| 1738712400 | 43.62 | 1.25 | 2.95 | 42.56 | 44.38 | 42.5 | 105673 |
| 1738626000 | 42.37 | 0.2 | 0.47 | 42.17 | 42.69 | 40.87 | 139403 |
| 1738366800 | 42.17 | 0.11 | 0.26 | 42.01 | 42.81 | 41.65 | 122367 |
| 1738280400 | 42.06 | 0.63 | 1.52 | 41.68 | 42.46 | 41.61 | 72062 |
| 1738194000 | 41.43 | 0.63 | 1.54 | 40.7 | 41.8243 | 40.7 | 130828 |
| 1738107600 | 40.8 | -0.31 | -0.75 | 41.02 | 41.47 | 40.71 | 82877 |
| 1738021200 | 41.11 | -0.57 | -1.37 | 41.33 | 41.9 | 40.96 | 79612 |
| 1737762000 | 41.68 | -0.35 | -0.83 | 42 | 42.4614 | 41.11 | 97030 |
| 1737675600 | 42.03 | 0 | 0.00 | 42.03 | 42.03 | 42.03 | 0 |
| 1737589200 | 42.03 | 0.27 | 0.65 | 41.6 | 43.03 | 41.58 | 163970 |
| 1737502800 | 41.76 | -0.72 | -1.69 | 42.4548 | 42.4899 | 41.11 | 311760 |
| 1737157200 | 42.48 | -1.07 | -2.46 | 43.19 | 44.06 | 42.3 | 233483 |
| 1737070800 | 43.55 | -1.19 | -2.66 | 44.82 | 45.34 | 42.96 | 167627 |
| 1736984400 | 44.74 | -0.42 | -0.93 | 45.39 | 45.7737 | 44.27 | 209933 |
| 1736898000 | 45.16 | -0.54 | -1.18 | 45.51 | 46.24 | 44.97 | 94735 |
| 1736811600 | 45.7 | -0.24 | -0.52 | 45.84 | 46.5199 | 44.99 | 175563 |
| 1736552400 | 45.94 | 0.87 | 1.93 | 45.64 | 47.08 | 45.4582 | 177568 |
| 1736379600 | 45.07 | -0.29 | -0.64 | 45.6499 | 45.6499 | 44.69 | 95898 |
| 1736293200 | 45.36 | 1.29 | 2.93 | 44.01 | 45.74 | 43.74 | 117803 |
| 1736206800 | 44.07 | -1.62 | -3.55 | 45.65 | 46.295 | 43.94 | 107267 |
| 1735947600 | 45.69 | -0.82 | -1.76 | 46.63 | 46.63 | 45.3189 | 85191 |
| 1735861200 | 46.51 | 3.22 | 7.44 | 43.88 | 46.65 | 43.88 | 146004 |
| 1735688400 | 43.29 | 0.67 | 1.57 | 42.58 | 43.6999 | 42.58 | 83229 |
| 1735602000 | 42.62 | -1.25 | -2.85 | 43.16 | 43.8299 | 42.51 | 157648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
