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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735342800 | 43.87 | -0.24 | -0.54 | 44.4 | 44.783 | 43.09 | 142478 |
| 1735256400 | 44.11 | -0.41 | -0.92 | 44.51 | 44.98 | 43.79 | 63946 |
| 1735077840 | 44.52 | 0.13 | 0.29 | 44.4 | 45.01 | 43.57 | 48948 |
| 1734997200 | 44.39 | 1.83 | 4.30 | 42.53 | 44.52 | 42.53 | 115666 |
| 1734738000 | 42.56 | -0.22 | -0.51 | 42.67 | 43.97 | 42.55 | 101423 |
| 1734651600 | 42.78 | 0.43 | 1.02 | 42.9 | 43.38 | 42.45 | 127654 |
| 1734565200 | 42.35 | -0.82 | -1.90 | 43.11 | 43.58 | 42.02 | 221738 |
| 1734478800 | 43.17 | -0.61 | -1.39 | 43.25 | 43.8755 | 42.19 | 137369 |
| 1734392400 | 43.78 | 0.03 | 0.07 | 43.43 | 44.55 | 43.05 | 209706 |
| 1734133200 | 43.75 | -0.26 | -0.59 | 44.205 | 44.48 | 43.3 | 186530 |
| 1734046800 | 44.01 | -1.24 | -2.74 | 45.25 | 45.41 | 43.95 | 212204 |
| 1733960400 | 45.25 | -2.3 | -4.84 | 47.02 | 47.09 | 44.56 | 373948 |
| 1733874000 | 47.55 | 0.02 | 0.04 | 47.715 | 48.06 | 47.01 | 239851 |
| 1733787600 | 47.53 | -1.29 | -2.64 | 48 | 48.64 | 47.44 | 97609 |
| 1733528400 | 48.82 | -0.22 | -0.45 | 49.01 | 49.42 | 48.16 | 153589 |
| 1733442000 | 49.04 | 0.37 | 0.76 | 48.72 | 49.53 | 48.5503 | 161326 |
| 1733355600 | 48.67 | 0.3 | 0.62 | 47.92 | 48.685 | 47.347 | 148016 |
| 1733269200 | 48.37 | 0.73 | 1.53 | 47.83 | 48.69 | 47.66 | 111570 |
| 1733182800 | 47.64 | -0.8 | -1.65 | 48.44 | 48.81 | 47.62 | 142421 |
| 1732917840 | 48.44 | 0.53 | 1.11 | 48.04 | 49.15 | 48.04 | 56711 |
| 1732750800 | 47.91 | 0.32 | 0.67 | 47.31 | 47.91 | 46.86 | 146583 |
| 1732664400 | 47.59 | -1.73 | -3.51 | 49.9 | 49.9 | 47.45 | 227532 |
| 1732578000 | 49.32 | -2.48 | -4.79 | 51.68 | 51.8 | 49.21 | 192617 |
| 1732318800 | 51.8 | 0.42 | 0.82 | 51.4301 | 52.055 | 51.0812 | 176617 |
| 1732232400 | 51.38 | -1.3 | -2.47 | 52.5 | 52.95 | 50.58 | 358655 |
| 1732146000 | 52.68 | 0.47 | 0.90 | 52.74 | 53.8 | 51.79 | 156277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
