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 |
|---|---|---|---|---|---|---|---|
| 1719937800 | 46.72 | -0.49 | -1.04 | 47.01 | 47.1 | 46.38 | 20290 |
| 1719851400 | 47.21 | 0.17 | 0.36 | 47.21 | 47.855 | 46.83 | 3159 |
| 1719592200 | 47.04 | -0.15 | -0.31 | 47.49 | 47.64 | 46.98 | 14591 |
| 1719505800 | 47.185 | -0.18 | -0.37 | 47.19 | 47.38 | 46.75 | 5925 |
| 1719419400 | 47.36 | -0.77 | -1.60 | 47.89 | 48.01 | 47.165 | 14873 |
| 1719333000 | 48.13 | 0.04 | 0.08 | 48.03 | 48.3 | 47.785 | 9199 |
| 1719246600 | 48.09 | 1.25 | 2.67 | 46.99 | 48.125 | 46.86 | 45853 |
| 1718987400 | 46.84 | 0.72 | 1.56 | 46.56 | 47.045 | 46.4 | 4986 |
| 1718901000 | 46.12 | 0.35 | 0.76 | 46 | 46.19 | 45.195 | 4568 |
| 1718814600 | 45.77 | -0.26 | -0.56 | 45.89 | 45.9 | 45.575 | 3152 |
| 1718728200 | 46.03 | -0.22 | -0.48 | 46.42 | 46.43 | 45.955 | 6122 |
| 1718641800 | 46.25 | -0.39 | -0.84 | 46.64 | 46.76 | 46.18 | 5561 |
| 1718382600 | 46.64 | -0.38 | -0.81 | 46.73 | 46.94 | 46.395 | 14906 |
| 1718296200 | 47.02 | -0.11 | -0.23 | 46.82 | 47.215 | 46.64 | 13008 |
| 1718209800 | 47.13 | 0.75 | 1.62 | 46.68 | 47.435 | 46.65 | 25091 |
| 1718123400 | 46.38 | 0.02 | 0.04 | 46.56 | 46.755 | 46.175 | 28666 |
| 1718037000 | 46.36 | -0.45 | -0.95 | 46.86 | 46.86 | 45.985 | 43491 |
| 1717777800 | 46.805 | -0.2 | -0.43 | 46.83 | 47.085 | 45.555 | 34241 |
| 1717691400 | 47.005 | 0.19 | 0.40 | 47 | 47.185 | 46.76 | 21040 |
| 1717605000 | 46.82 | 0.77 | 1.67 | 46.24 | 46.855 | 45.97 | 21994 |
| 1717518600 | 46.05 | -0.66 | -1.41 | 46.21 | 46.53 | 45.85 | 8684 |
| 1717432200 | 46.71 | 1.21 | 2.66 | 45.68 | 46.73 | 45.29 | 24082 |
| 1717173000 | 45.5 | 0.7 | 1.55 | 45.23 | 45.91 | 45.01 | 32129 |
| 1717086600 | 44.805 | 0.27 | 0.62 | 44.43 | 44.98 | 44.38 | 16905 |
| 1717000200 | 44.53 | -0.7 | -1.55 | 45 | 45.13 | 44.315 | 31606 |
| 1716913800 | 45.23 | -0.8 | -1.74 | 45.9 | 46.13 | 45.075 | 15324 |
| 1716568200 | 46.03 | -0.06 | -0.13 | 45.98 | 46.03 | 45.64 | 57233 |
| 1716481800 | 46.09 | -0.43 | -0.91 | 46.47 | 46.565 | 45.72 | 61280 |
| 1716395400 | 46.515 | 0.59 | 1.28 | 46.12 | 46.6 | 45.75 | 4812 |
| 1716309000 | 45.925 | -0.1 | -0.21 | 46.21 | 46.345 | 45.865 | 4202 |
| 1716222600 | 46.02 | 0.27 | 0.59 | 45.87 | 46.075 | 45.715 | 5346 |
| 1715963400 | 45.75 | -0.2 | -0.44 | 46.1 | 46.14 | 45.605 | 8890 |
| 1715877000 | 45.95 | -0.1 | -0.22 | 46.01 | 46.13 | 45.65 | 20435 |
| 1715790600 | 46.05 | 0.6 | 1.32 | 45.61 | 46.17 | 45.465 | 22676 |
| 1715704200 | 45.45 | 0.17 | 0.38 | 45.44 | 45.925 | 45.185 | 8545 |
| 1715617800 | 45.28 | 0.37 | 0.82 | 44.88 | 45.47 | 44.76 | 36299 |
| 1715358600 | 44.91 | -0.13 | -0.29 | 45.16 | 45.325 | 44.895 | 14356 |
| 1715272200 | 45.04 | -0.08 | -0.18 | 44.96 | 45.24 | 44.615 | 19188 |
| 1715185800 | 45.12 | -0.13 | -0.29 | 45.31 | 45.34 | 44.9 | 6833 |
| 1715099400 | 45.25 | 0.15 | 0.32 | 45.19 | 45.45 | 44.965 | 13599 |
| 1714753800 | 45.105 | 0.87 | 1.97 | 45 | 45.675 | 44.65 | 34409 |
| 1714667400 | 44.235 | 0.87 | 1.99 | 44.3 | 44.445 | 43.73 | 38510 |
| 1714581000 | 43.37 | 0.13 | 0.30 | 43.1 | 43.56 | 42.775 | 237 |
| 1714494600 | 43.24 | -0.19 | -0.44 | 43.47 | 43.555 | 42.81 | 3485 |
| 1714408200 | 43.43 | 0.98 | 2.30 | 42.67 | 43.56 | 42.67 | 13065 |
| 1714149000 | 42.455 | 0.38 | 0.89 | 42.35 | 42.78 | 42.145 | 6691 |
| 1714062600 | 42.08 | -0.83 | -1.92 | 43.1 | 43.28 | 41.935 | 15790 |
| 1713976200 | 42.905 | -0.26 | -0.59 | 43.02 | 43.23 | 42.825 | 2269 |
| 1713889800 | 43.16 | 0.98 | 2.32 | 42.49 | 43.265 | 42.36 | 11330 |
| 1713803400 | 42.18 | 0.3 | 0.70 | 42.25 | 42.395 | 42.025 | 16719 |
| 1713544200 | 41.885 | -0.34 | -0.79 | 41.9 | 42.28 | 41.56 | 41925 |
| 1713457800 | 42.22 | -0.25 | -0.58 | 42.35 | 42.47 | 41.925 | 66714 |
| 1713371400 | 42.465 | -0.39 | -0.90 | 42.48 | 42.865 | 42.405 | 5666 |
| 1713285000 | 42.85 | -0.44 | -1.02 | 42.84 | 42.945 | 42.505 | 44155 |
| 1713198600 | 43.29 | -0.38 | -0.87 | 43.59 | 43.595 | 43.185 | 15661 |
| 1712939400 | 43.67 | -0.35 | -0.78 | 44.27 | 44.355 | 43.655 | 8293 |
| 1712853000 | 44.015 | 0.16 | 0.36 | 44.03 | 44.555 | 43.64 | 24894 |
| 1712766600 | 43.855 | -0.71 | -1.58 | 44.83 | 45.035 | 43.69 | 22972 |
| 1712680200 | 44.56 | 0.35 | 0.79 | 44.21 | 44.885 | 44.21 | 13526 |
| 1712593800 | 44.21 | 0.02 | 0.03 | 44.13 | 44.345 | 43.84 | 23321 |
| 1712334600 | 44.195 | -0.59 | -1.31 | 44.09 | 44.365 | 43.415 | 11305 |
| 1712248200 | 44.78 | 0.17 | 0.38 | 44.64 | 44.995 | 44.485 | 41883 |
| 1712161800 | 44.61 | -0.18 | -0.40 | 44.46 | 44.685 | 44.305 | 6983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
