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 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 42.836 | 0.21 | 0.50 | 42.75 | 43.482 | 42.7135 | 13271 |
| 1738171800 | 42.6225 | 0.12 | 0.28 | 42.6225 | 42.6225 | 42.6225 | 26240 |
| 1738085400 | 42.5015 | 0.22 | 0.52 | 42.5015 | 42.5015 | 42.5015 | 1373 |
| 1737999000 | 42.281 | -0.69 | -1.61 | 42.325 | 42.444 | 41.8345 | 2794 |
| 1737739800 | 42.971 | 0.21 | 0.48 | 42.88 | 43.028 | 42.88 | 398 |
| 1737653400 | 42.765 | 0 | 0.01 | 42.765 | 42.765 | 42.765 | 2919 |
| 1737567000 | 42.762 | 0.38 | 0.90 | 42.755 | 42.817 | 42.651 | 43483 |
| 1737480600 | 42.38 | 0.06 | 0.14 | 42.29 | 42.3935 | 42.238 | 79141 |
| 1737394200 | 42.3215 | 0.13 | 0.30 | 42.098 | 42.486 | 41.7235 | 11950 |
| 1737135000 | 42.196 | 0.63 | 1.51 | 41.773 | 42.2035 | 41.7395 | 188198 |
| 1737048600 | 41.57 | -0.06 | -0.14 | 41.57 | 41.57 | 41.57 | 366822 |
| 1736962200 | 41.627 | 0.67 | 1.64 | 41.627 | 41.627 | 41.627 | 3338 |
| 1736875800 | 40.9565 | 0.3 | 0.73 | 40.9565 | 40.9565 | 40.9565 | 7153 |
| 1736789400 | 40.66 | -0.26 | -0.63 | 40.612 | 40.8345 | 40.5075 | 8272 |
| 1736530200 | 40.9185 | -0.72 | -1.72 | 41.2 | 41.2 | 40.8955 | 84985 |
| 1736443800 | 41.6355 | 0.03 | 0.07 | 41.545 | 41.636 | 41.545 | 169660 |
| 1736357400 | 41.608 | -0.32 | -0.76 | 41.608 | 41.608 | 41.608 | 2748 |
| 1736271000 | 41.9285 | -0.33 | -0.78 | 42.168 | 42.477 | 41.757 | 5532 |
| 1736184600 | 42.259 | 0.69 | 1.67 | 42.259 | 42.259 | 42.259 | 0 |
| 1735925400 | 41.5665 | 0.06 | 0.15 | 41.447 | 41.6155 | 41.3955 | 7007 |
| 1735839000 | 41.505 | 0.03 | 0.07 | 41.591 | 41.717 | 41.2205 | 12951 |
| 1735666200 | 41.476 | 0 | 0.00 | 41.476 | 41.476 | 41.476 | 0 |
| 1735579800 | 41.476 | -0.46 | -1.09 | 41.933 | 41.933 | 41.296 | 1862 |
| 1735320600 | 41.932 | 0.32 | 0.78 | 42.1 | 42.2505 | 41.7925 | 7172 |
| 1735061400 | 41.608 | 0 | 0.00 | 41.608 | 41.608 | 41.608 | 12857 |
| 1734975000 | 41.608 | -0.08 | -0.20 | 41.608 | 41.608 | 41.608 | 25714 |
| 1734715800 | 41.692 | 0.13 | 0.31 | 41.345 | 41.7095 | 40.7775 | 2930 |
| 1734629400 | 41.565 | -1.01 | -2.36 | 41.421 | 41.6945 | 41.304 | 74639 |
| 1734543000 | 42.5705 | -0.03 | -0.08 | 42.624 | 42.69 | 42.4345 | 10344 |
| 1734456600 | 42.6025 | -0.19 | -0.44 | 42.6025 | 42.6025 | 42.6025 | 34400 |
| 1734370200 | 42.791 | 0.31 | 0.72 | 42.863 | 42.9325 | 42.262 | 68 |
| 1734111000 | 42.4855 | -0.28 | -0.66 | 42.4855 | 42.4855 | 42.4855 | 0 |
| 1734024600 | 42.769 | -0.03 | -0.08 | 42.687 | 42.769 | 42.647 | 98 |
| 1733938200 | 42.8025 | 0.22 | 0.53 | 42.566 | 43.2405 | 42.052 | 541 |
| 1733851800 | 42.5785 | -0.2 | -0.46 | 42.625 | 42.656 | 42.5095 | 29789 |
| 1733765400 | 42.777 | -0.08 | -0.19 | 42.777 | 42.777 | 42.777 | 64354 |
| 1733506200 | 42.86 | 0.04 | 0.09 | 42.673 | 43.4075 | 42.259 | 18034 |
| 1733419800 | 42.8205 | 0.18 | 0.43 | 42.8205 | 42.8205 | 42.8205 | 24606 |
| 1733333400 | 42.638 | 0.23 | 0.53 | 42.638 | 42.638 | 42.638 | 31213 |
| 1733247000 | 42.412 | 0.08 | 0.19 | 42.412 | 42.412 | 42.412 | 43575 |
| 1733160600 | 42.33 | 0.09 | 0.20 | 42.33 | 42.33 | 42.33 | 4341 |
| 1732901400 | 42.245 | 0.14 | 0.34 | 42.141 | 42.256 | 42.141 | 13106 |
| 1732815000 | 42.1025 | 0.15 | 0.35 | 42.1025 | 42.1025 | 42.1025 | 4528 |
| 1732728600 | 41.9555 | 0.02 | 0.05 | 41.9555 | 41.9555 | 41.9555 | 6356 |
| 1732642200 | 41.9345 | 0.17 | 0.41 | 41.9345 | 41.9345 | 41.9345 | 0 |
| 1732555800 | 41.763 | 0.13 | 0.31 | 41.893 | 42.075 | 41.763 | 75 |
| 1732296600 | 41.632 | 0.12 | 0.29 | 41.656 | 41.666 | 41.5975 | 2760 |
| 1732210200 | 41.511 | 0.4 | 0.97 | 41.511 | 41.511 | 41.511 | 0 |
| 1732123800 | 41.114 | -0.21 | -0.51 | 41.07 | 41.2275 | 41.07 | 7175 |
| 1732037400 | 41.3265 | 0 | 0.00 | 41.1 | 41.328 | 40.8595 | 43396 |
| 1731951000 | 41.3255 | -0.03 | -0.07 | 41.3255 | 41.3255 | 41.3255 | 58231 |
| 1731691800 | 41.355 | -0.45 | -1.07 | 41.36 | 41.6 | 41.103 | 696 |
| 1731605400 | 41.804 | 0 | 0.01 | 41.797 | 42.4055 | 41.723 | 3325 |
| 1731519000 | 41.8015 | -0.05 | -0.12 | 41.8015 | 41.8015 | 41.8015 | 11298 |
| 1731432600 | 41.8505 | -0.26 | -0.61 | 41.8505 | 41.8505 | 41.8505 | 29097 |
| 1731346200 | 42.108 | -0.11 | -0.26 | 42.204 | 42.238 | 42.108 | 84965 |
| 1731087000 | 42.219 | 0.2 | 0.49 | 41.944 | 42.219 | 41.8955 | 9388 |
| 1731000600 | 42.015 | 0.44 | 1.05 | 41.844 | 42.0535 | 41.844 | 2724 |
| 1730914200 | 41.5785 | 0.58 | 1.42 | 41.821 | 41.875 | 41.382 | 10259 |
| 1730827800 | 40.9965 | 0.16 | 0.40 | 40.9965 | 40.9965 | 40.9965 | 6826 |
| 1730741400 | 40.8315 | -0.06 | -0.15 | 40.8315 | 40.8315 | 40.8315 | 12282 |
| 1730482200 | 40.892 | 0.06 | 0.14 | 40.892 | 40.892 | 40.892 | 0 |
| 1730395800 | 40.836 | -0.61 | -1.46 | 40.836 | 40.836 | 40.836 | 2540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
