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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 45.98 | -0.11 | -0.24 | 46.5 | 46.5 | 45.67 | 2326 |
| 1721943600 | 46.09 | -0.05 | -0.11 | 46.02 | 46.3 | 45.83 | 579 |
| 1721857200 | 46.14 | -0.99 | -2.10 | 46.8 | 46.8 | 46.14 | 2871 |
| 1721770800 | 47.13 | 0.49 | 1.05 | 46.47 | 47.16 | 46.47 | 2481 |
| 1721684400 | 46.64 | -0.08 | -0.17 | 46.69 | 46.69 | 46.64 | 651 |
| 1721425200 | 46.72 | -0.46 | -0.97 | 46.66 | 46.72 | 46.66 | 342 |
| 1721338800 | 47.18 | -0.91 | -1.89 | 48.45 | 48.45 | 47.18 | 1380 |
| 1721252400 | 48.09 | -0.9 | -1.84 | 48.25 | 48.25 | 48.07 | 463 |
| 1721166000 | 48.99 | 0.27 | 0.55 | 48.98 | 48.99 | 48.98 | 670 |
| 1721079600 | 48.72 | 0.47 | 0.97 | 48.06 | 48.84 | 48.06 | 1060 |
| 1720820400 | 48.25 | 0.46 | 0.96 | 47.41 | 48.25 | 47.41 | 1111 |
| 1720734000 | 47.79 | 0.21 | 0.44 | 47.61 | 48.25 | 47.61 | 369 |
| 1720647600 | 47.58 | -0.2 | -0.42 | 47.58 | 47.58 | 47.58 | 367 |
| 1720561200 | 47.78 | -0.45 | -0.93 | 47.95 | 47.95 | 47.58 | 2330 |
| 1720474800 | 48.23 | -0.14 | -0.29 | 47.96 | 48.23 | 47.96 | 200 |
| 1720215600 | 48.37 | 0.42 | 0.88 | 47.72 | 48.43 | 47.72 | 5636 |
| 1720129200 | 47.95 | -0.03 | -0.06 | 47.97 | 47.97 | 47.95 | 261 |
| 1720042800 | 47.98 | 0.13 | 0.27 | 47.67 | 48.2 | 47.67 | 5168 |
| 1719956400 | 47.85 | 0.18 | 0.38 | 47.66 | 47.85 | 47.65 | 1600 |
| 1719610800 | 47.67 | 0.17 | 0.36 | 47.85 | 47.85 | 47.67 | 753 |
| 1719524400 | 47.5 | 1.36 | 2.95 | 46.2 | 47.5 | 46.2 | 2554 |
| 1719438000 | 46.14 | -0.09 | -0.19 | 46.01 | 46.2 | 46.01 | 1529 |
| 1719351600 | 46.23 | 0.16 | 0.35 | 46.18 | 46.23 | 46.15 | 840 |
| 1719265200 | 46.07 | 0.19 | 0.41 | 45.9 | 46.15 | 45.9 | 1449 |
| 1719006000 | 45.88 | 0.4 | 0.88 | 45.93 | 45.93 | 45.32 | 3496 |
| 1718919600 | 45.48 | -0.19 | -0.42 | 45.75 | 45.75 | 45.4 | 816 |
| 1718833200 | 45.67 | -0.11 | -0.24 | 45.62 | 45.67 | 45.55 | 1458 |
| 1718746800 | 45.78 | -0.37 | -0.80 | 45.9 | 45.9 | 45.75 | 1151 |
| 1718660400 | 46.15 | 0.06 | 0.13 | 45.69 | 46.15 | 45.6 | 707 |
| 1718401200 | 46.09 | -0.08 | -0.17 | 46.12 | 46.12 | 46.09 | 342 |
| 1718314800 | 46.17 | -0.33 | -0.71 | 46.28 | 46.28 | 46.17 | 361 |
| 1718228400 | 46.5 | 0.41 | 0.89 | 46.8 | 46.8 | 46.5 | 2146 |
| 1718142000 | 46.09 | 0.1 | 0.22 | 46 | 46.09 | 46 | 376 |
| 1718055600 | 45.99 | 0.99 | 2.20 | 45.69 | 45.99 | 45.69 | 602 |
| 1717796400 | 45 | 0.08 | 0.18 | 45 | 45 | 45 | 622 |
| 1717710000 | 44.92 | 0.07 | 0.16 | 44.98 | 45 | 44.92 | 2345 |
| 1717623600 | 44.85 | 1.03 | 2.35 | 44.5 | 44.93 | 44.4 | 1565 |
| 1717537200 | 43.82 | -0.19 | -0.43 | 43.76 | 43.85 | 43.76 | 1426 |
| 1717450800 | 44.01 | -0.27 | -0.61 | 44.19 | 44.33 | 43.93 | 1185 |
| 1717191600 | 44.28 | 0.28 | 0.64 | 44.21 | 44.28 | 43.95 | 1276 |
| 1717105200 | 44 | -1.49 | -3.28 | 45.47 | 45.47 | 43.99 | 1022 |
| 1717018800 | 45.49 | -0.16 | -0.35 | 45.49 | 45.49 | 45.49 | 134 |
| 1716932400 | 45.65 | -0.96 | -2.06 | 46.46 | 46.5 | 45.6 | 2042 |
| 1716846000 | 46.61 | 0.04 | 0.09 | 46.61 | 46.61 | 46.61 | 93 |
| 1716586800 | 46.57 | 0.45 | 0.98 | 46.53 | 46.57 | 46.5 | 1544 |
| 1716500400 | 46.12 | -0.32 | -0.69 | 46.55 | 46.55 | 46.12 | 2582 |
| 1716414000 | 46.44 | -0.35 | -0.75 | 46.71 | 46.71 | 46.44 | 2655 |
| 1716327600 | 46.79 | -0.06 | -0.13 | 46.56 | 46.79 | 46.5 | 707 |
| 1715982000 | 46.85 | -0.04 | -0.09 | 46.71 | 46.85 | 46.71 | 951 |
| 1715895600 | 46.89 | 0.26 | 0.56 | 46.45 | 46.9 | 46.45 | 953 |
| 1715809200 | 46.63 | 0.61 | 1.33 | 46.63 | 46.63 | 46.63 | 80 |
| 1715722800 | 46.02 | 0.31 | 0.68 | 45.67 | 46.09 | 45.67 | 1796 |
| 1715636400 | 45.71 | -0.05 | -0.11 | 45.71 | 45.82 | 45.71 | 895 |
| 1715377200 | 45.76 | -0.08 | -0.17 | 45.9 | 45.9 | 45.65 | 735 |
| 1715290800 | 45.84 | 0.1 | 0.22 | 45.88 | 45.88 | 45.84 | 200 |
| 1715204400 | 45.74 | -0.66 | -1.42 | 45.75 | 45.75 | 45.65 | 421 |
| 1715118000 | 46.4 | 0.09 | 0.19 | 46.2 | 46.45 | 46.2 | 802 |
| 1715031600 | 46.31 | 0.81 | 1.78 | 45.52 | 46.31 | 45.52 | 545 |
| 1714772400 | 45.5 | -0.11 | -0.24 | 45.52 | 45.52 | 45.5 | 160 |
| 1714686000 | 45.61 | 0.24 | 0.53 | 45.69 | 45.69 | 45.61 | 2631 |
| 1714599600 | 45.37 | 0.12 | 0.27 | 44.73 | 45.94 | 44.73 | 4982 |
| 1714513200 | 45.25 | -0.59 | -1.29 | 45.4 | 45.4 | 45.25 | 1614 |
| 1714426800 | 45.84 | 0.56 | 1.24 | 45.95 | 45.95 | 45.84 | 440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
