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 |
|---|---|---|---|---|---|---|---|
| 1721338800 | 47.45 | -0.07 | -0.15 | 47.6 | 47.6 | 47.45 | 10221 |
| 1721252400 | 47.52 | 0.02 | 0.04 | 47.44 | 47.56 | 47.43 | 5190 |
| 1721166000 | 47.5 | 0.21 | 0.44 | 47.47 | 47.5 | 47.45 | 9636 |
| 1721079600 | 47.29 | -0.05 | -0.11 | 47.32 | 47.39 | 47.29 | 25275 |
| 1720820400 | 47.34 | 0.1 | 0.21 | 47.36 | 47.36 | 47.31 | 10884 |
| 1720734000 | 47.24 | 0.14 | 0.30 | 47.25 | 47.37 | 47.22 | 9297 |
| 1720647600 | 47.1 | 0.04 | 0.08 | 47.08 | 47.13 | 47.08 | 6880 |
| 1720561200 | 47.06 | -0.06 | -0.13 | 47.09 | 47.09 | 47.01 | 6633 |
| 1720474800 | 47.12 | 0.11 | 0.23 | 47.05 | 47.16 | 46.97 | 14119 |
| 1720215600 | 47.01 | 0.4 | 0.86 | 46.96 | 47.01 | 46.93 | 4525 |
| 1720129200 | 46.61 | -0.17 | -0.36 | 46.7 | 46.7 | 46.61 | 20265 |
| 1720042800 | 46.78 | 0.12 | 0.26 | 46.71 | 46.9 | 46.69 | 22913 |
| 1719956400 | 46.66 | -0.36 | -0.77 | 46.72 | 46.73 | 46.6 | 29923 |
| 1719610800 | 47.02 | -0.06 | -0.13 | 47.1 | 47.16 | 46.98 | 9473 |
| 1719524400 | 47.08 | 0.03 | 0.06 | 47.05 | 47.11 | 47.05 | 49723 |
| 1719438000 | 47.05 | -0.37 | -0.78 | 47.15 | 47.15 | 47.05 | 12303 |
| 1719351600 | 47.42 | -0.03 | -0.06 | 47.27 | 47.42 | 47.27 | 20062 |
| 1719265200 | 47.45 | 0.1 | 0.21 | 47.44 | 47.45 | 47.33 | 10011 |
| 1719006000 | 47.35 | -0.05 | -0.11 | 47.36 | 47.46 | 47.32 | 82813 |
| 1718919600 | 47.4 | -0.13 | -0.27 | 47.38 | 47.47 | 47.3 | 84410 |
| 1718833200 | 47.53 | -0.1 | -0.21 | 47.5 | 47.66 | 47.5 | 54154 |
| 1718746800 | 47.63 | 0.16 | 0.34 | 47.6 | 47.63 | 47.49 | 24771 |
| 1718660400 | 47.47 | -0.17 | -0.36 | 47.44 | 47.49 | 47.37 | 50437 |
| 1718401200 | 47.64 | 0.22 | 0.46 | 47.52 | 47.64 | 47.52 | 19571 |
| 1718314800 | 47.42 | 0.21 | 0.44 | 47.24 | 47.42 | 47.24 | 34448 |
| 1718228400 | 47.21 | 0.31 | 0.66 | 47.27 | 47.35 | 47.18 | 96176 |
| 1718142000 | 46.9 | 0.05 | 0.11 | 46.89 | 46.95 | 46.85 | 23291 |
| 1718055600 | 46.85 | -0.13 | -0.28 | 46.9 | 46.9 | 46.79 | 25240 |
| 1717796400 | 46.98 | -0.25 | -0.53 | 47.07 | 47.07 | 46.93 | 29378 |
| 1717710000 | 47.23 | -0.04 | -0.08 | 47.19 | 47.26 | 47.15 | 20610 |
| 1717623600 | 47.27 | 0.22 | 0.47 | 47.16 | 47.28 | 47.07 | 46874 |
| 1717537200 | 47.05 | 0.23 | 0.49 | 46.98 | 47.06 | 46.96 | 35554 |
| 1717450800 | 46.82 | 0.37 | 0.80 | 46.51 | 46.83 | 46.51 | 29695 |
| 1717191600 | 46.45 | 0.28 | 0.61 | 46.53 | 46.54 | 46.37 | 127786 |
| 1717105200 | 46.17 | 0.15 | 0.33 | 46.03 | 46.21 | 46.03 | 10555 |
| 1717018800 | 46.02 | -0.15 | -0.32 | 46.02 | 46.02 | 45.95 | 6832 |
| 1716932400 | 46.17 | -0.23 | -0.50 | 46.43 | 46.44 | 46.13 | 14858 |
| 1716846000 | 46.4 | -0.07 | -0.15 | 46.45 | 46.45 | 46.38 | 986 |
| 1716586800 | 46.47 | 0.07 | 0.15 | 46.4 | 46.47 | 46.38 | 5209 |
| 1716500400 | 46.4 | -0.04 | -0.09 | 46.57 | 46.57 | 46.3 | 65958 |
| 1716414000 | 46.44 | -0.1 | -0.21 | 46.45 | 46.49 | 46.43 | 20253 |
| 1716327600 | 46.54 | 0.12 | 0.26 | 46.63 | 46.63 | 46.54 | 3649 |
| 1715982000 | 46.42 | -0.07 | -0.15 | 46.51 | 46.51 | 46.4 | 13491 |
| 1715895600 | 46.49 | 0.02 | 0.04 | 46.54 | 46.64 | 46.49 | 13604 |
| 1715809200 | 46.47 | 0.29 | 0.63 | 46.56 | 46.56 | 46.38 | 15797 |
| 1715722800 | 46.18 | -0.01 | -0.02 | 46.09 | 46.18 | 46.09 | 5557 |
| 1715636400 | 46.19 | 0.04 | 0.09 | 46.27 | 46.27 | 46.16 | 16083 |
| 1715377200 | 46.15 | -0.17 | -0.37 | 46.17 | 46.17 | 46.08 | 9812 |
| 1715290800 | 46.32 | 0.03 | 0.06 | 46.22 | 46.32 | 46.22 | 981 |
| 1715204400 | 46.29 | -0.1 | -0.22 | 46.32 | 46.32 | 46.26 | 17128 |
| 1715118000 | 46.39 | 0.1 | 0.22 | 46.46 | 46.5 | 46.39 | 14243 |
| 1715031600 | 46.29 | 0.11 | 0.24 | 46.26 | 46.32 | 46.19 | 9170 |
| 1714772400 | 46.18 | 0.28 | 0.61 | 46.22 | 46.22 | 46.14 | 17880 |
| 1714686000 | 45.9 | 0.15 | 0.33 | 45.79 | 45.95 | 45.75 | 15737 |
| 1714599600 | 45.75 | 0.18 | 0.39 | 45.72 | 45.81 | 45.68 | 18207 |
| 1714513200 | 45.57 | -0.17 | -0.37 | 45.71 | 45.71 | 45.56 | 35407 |
| 1714426800 | 45.74 | 0.38 | 0.84 | 45.71 | 45.76 | 45.66 | 13444 |
| 1714167600 | 45.36 | 0 | 0.00 | 45.36 | 45.36 | 45.36 | 0 |
| 1714081200 | 45.36 | -0.26 | -0.57 | 45.45 | 45.45 | 45.35 | 35971 |
| 1713994800 | 45.62 | -0.07 | -0.15 | 45.7 | 45.7 | 45.57 | 22500 |
| 1713908400 | 45.69 | -0.01 | -0.02 | 45.64 | 45.75 | 45.6 | 18848 |
| 1713822000 | 45.7 | -0.06 | -0.13 | 45.66 | 45.7 | 45.61 | 39302 |
| 1713562800 | 45.76 | 0.06 | 0.13 | 45.75 | 45.78 | 45.7 | 8939 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
