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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 45.8025 | 0.22 | 0.49 | 45.745 | 45.9675 | 45.68 | 3032 |
| 1721925000 | 45.58 | -0.28 | -0.61 | 45.315 | 45.9475 | 45.045 | 1390 |
| 1721838600 | 45.86 | -0.57 | -1.22 | 45.86 | 45.86 | 45.86 | 6 |
| 1721752200 | 46.425 | 0.01 | 0.02 | 46.22 | 46.5125 | 46.1375 | 41 |
| 1721665800 | 46.415 | 0.22 | 0.48 | 46.175 | 46.58 | 46.1725 | 325 |
| 1721406600 | 46.195 | -0.53 | -1.12 | 46.195 | 46.195 | 46.195 | 16 |
| 1721320200 | 46.72 | -0.44 | -0.93 | 46.675 | 46.795 | 46.675 | 642 |
| 1721233800 | 47.16 | -0.45 | -0.93 | 47.75 | 47.93 | 47.065 | 734 |
| 1721147400 | 47.605 | -0.07 | -0.14 | 47.545 | 47.735 | 47.2475 | 29 |
| 1721061000 | 47.67 | -0.53 | -1.09 | 47.67 | 47.67 | 47.67 | 9 |
| 1720801800 | 48.1975 | 0.39 | 0.83 | 48.075 | 48.28 | 48.075 | 66 |
| 1720715400 | 47.8025 | 0.5 | 1.06 | 47.78 | 48.1775 | 47.7 | 177 |
| 1720629000 | 47.3025 | 0.52 | 1.11 | 47.095 | 47.5175 | 47.04 | 4983 |
| 1720542600 | 46.7825 | -0.13 | -0.28 | 46.855 | 47.02 | 46.7825 | 4670 |
| 1720456200 | 46.9125 | 0.33 | 0.70 | 46.9125 | 46.9125 | 46.9125 | 3 |
| 1720197000 | 46.5875 | -0.17 | -0.37 | 46.73 | 46.8475 | 46.3675 | 2835 |
| 1720110600 | 46.76 | 0.13 | 0.28 | 46.8 | 46.8875 | 46.735 | 45 |
| 1720024200 | 46.63 | 0.89 | 1.95 | 46.115 | 46.835 | 46.115 | 1026 |
| 1719937800 | 45.74 | -0.01 | -0.02 | 45.595 | 45.81 | 45.4275 | 18746 |
| 1719851400 | 45.75 | -0.02 | -0.04 | 45.805 | 46.005 | 45.635 | 795 |
| 1719592200 | 45.7675 | 0.04 | 0.09 | 45.815 | 46.0425 | 45.57 | 293 |
| 1719505800 | 45.7275 | -0.01 | -0.03 | 45.7275 | 45.7275 | 45.7275 | 20 |
| 1719419400 | 45.74 | -0.04 | -0.09 | 45.925 | 45.9875 | 45.54 | 834 |
| 1719333000 | 45.7825 | -0.39 | -0.84 | 45.875 | 45.965 | 45.3025 | 116 |
| 1719246600 | 46.1725 | 0.33 | 0.73 | 45.84 | 46.32 | 45.7225 | 12987 |
| 1718987400 | 45.84 | -0.13 | -0.27 | 45.955 | 46.1275 | 45.84 | 5453 |
| 1718901000 | 45.965 | -0.5 | -1.07 | 46.505 | 46.64 | 45.965 | 12272 |
| 1718814600 | 46.46 | 0.74 | 1.63 | 46.385 | 46.54 | 46.27 | 2130 |
| 1718728200 | 45.715 | 0.61 | 1.35 | 45.555 | 45.9175 | 45.39 | 4069 |
| 1718641800 | 45.105 | 0.06 | 0.13 | 45.175 | 45.4125 | 45.105 | 1378 |
| 1718382600 | 45.0475 | -0.08 | -0.18 | 45.295 | 45.295 | 44.785 | 47 |
| 1718296200 | 45.13 | -0.34 | -0.74 | 45.25 | 45.5825 | 45.05 | 34 |
| 1718209800 | 45.465 | 0.86 | 1.93 | 44.94 | 45.4725 | 44.8775 | 335 |
| 1718123400 | 44.605 | -0.38 | -0.84 | 44.905 | 44.9075 | 44.6025 | 919 |
| 1718037000 | 44.9825 | 0.11 | 0.25 | 44.895 | 45.0275 | 44.8925 | 182 |
| 1717777800 | 44.87 | -0.21 | -0.47 | 45.13 | 45.13 | 44.87 | 1850 |
| 1717691400 | 45.08 | 0.14 | 0.31 | 45.24 | 45.575 | 44.9975 | 3115 |
| 1717605000 | 44.94 | 0.83 | 1.89 | 44.63 | 44.9725 | 44.4875 | 1975 |
| 1717518600 | 44.1075 | -0.48 | -1.08 | 44.185 | 44.4125 | 43.9525 | 1480 |
| 1717432200 | 44.5875 | 0.6 | 1.38 | 44.845 | 45.3075 | 44.015 | 3663 |
| 1717173000 | 43.9825 | -0.95 | -2.11 | 44.305 | 44.48 | 43.9375 | 7460 |
| 1717086600 | 44.9325 | 0.1 | 0.22 | 44.54 | 44.9325 | 44.46 | 10322 |
| 1717000200 | 44.835 | -0.98 | -2.13 | 45.39 | 45.39 | 44.41 | 3208 |
| 1716913800 | 45.81 | -0.04 | -0.09 | 45.86 | 46.4025 | 45.53 | 7035 |
| 1716568200 | 45.8525 | -0.06 | -0.13 | 45.575 | 45.885 | 45.575 | 1087 |
| 1716481800 | 45.9125 | -0.26 | -0.57 | 46.2 | 46.38 | 45.8 | 15 |
| 1716395400 | 46.175 | -0.16 | -0.35 | 46.575 | 46.7575 | 46.13 | 604 |
| 1716309000 | 46.3375 | -0.34 | -0.72 | 46.2 | 46.4 | 46.195 | 439 |
| 1716222600 | 46.675 | -0.29 | -0.61 | 46.675 | 46.675 | 46.675 | 4 |
| 1715963400 | 46.96 | 0.31 | 0.68 | 46.85 | 46.965 | 46.5275 | 1587 |
| 1715877000 | 46.645 | 0.34 | 0.73 | 46.52 | 46.815 | 46.4 | 5452 |
| 1715790600 | 46.3075 | 0.7 | 1.54 | 45.89 | 46.3575 | 45.845 | 9488 |
| 1715704200 | 45.605 | -0.2 | -0.44 | 45.605 | 45.605 | 45.605 | 5318 |
| 1715617800 | 45.8075 | 0.49 | 1.09 | 45.51 | 45.91 | 44.4775 | 10464 |
| 1715358600 | 45.3125 | 0.37 | 0.83 | 45.265 | 45.5325 | 45.22 | 7445 |
| 1715272200 | 44.94 | 0.24 | 0.53 | 44.725 | 44.995 | 44.6375 | 657 |
| 1715185800 | 44.7025 | -0.2 | -0.44 | 44.6 | 44.8675 | 44.4325 | 449 |
| 1715099400 | 44.9 | -0.03 | -0.07 | 44.745 | 45.02 | 44.74 | 3180 |
| 1714753800 | 44.9325 | 0.72 | 1.63 | 44.535 | 45.185 | 44.495 | 997 |
| 1714667400 | 44.2125 | 0.75 | 1.74 | 44.015 | 44.2325 | 43.8625 | 2385 |
| 1714581000 | 43.4575 | -0.12 | -0.26 | 43.4575 | 43.4575 | 43.4575 | 1 |
| 1714494600 | 43.5725 | -0.35 | -0.79 | 43.875 | 44.005 | 43.5325 | 8482 |
| 1714408200 | 43.9175 | 0.5 | 1.16 | 43.81 | 43.925 | 43.73 | 951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
