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 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 44.3375 | 0.09 | 0.21 | 44.725 | 44.725 | 44.3025 | 1641 |
| 1738085400 | 44.245 | 0.23 | 0.52 | 44.215 | 44.4075 | 43.9275 | 3681 |
| 1737999000 | 44.015 | -1.16 | -2.57 | 44.2 | 44.3325 | 43.5575 | 6419 |
| 1737739800 | 45.175 | 0.28 | 0.63 | 45.04 | 45.175 | 45.005 | 3663 |
| 1737653400 | 44.89 | 0.06 | 0.15 | 44.76 | 44.895 | 44.615 | 19400 |
| 1737567000 | 44.825 | 0.5 | 1.13 | 44.56 | 44.85 | 44.56 | 3789 |
| 1737480600 | 44.325 | 0.18 | 0.40 | 44.125 | 44.3375 | 44.0925 | 23487 |
| 1737394200 | 44.15 | 0.16 | 0.35 | 43.98 | 44.32 | 43.8225 | 15243 |
| 1737135000 | 43.995 | 0.35 | 0.81 | 43.64 | 44.045 | 43.595 | 18942 |
| 1737048600 | 43.64 | 0.34 | 0.77 | 43.59 | 44.16 | 42.975 | 1911 |
| 1736962200 | 43.305 | 0.66 | 1.56 | 42.755 | 43.7475 | 42.58 | 1231 |
| 1736875800 | 42.64 | 0.24 | 0.57 | 43.01 | 43.435 | 42.5925 | 9307 |
| 1736789400 | 42.4 | -0.32 | -0.75 | 42.49 | 42.5375 | 42.235 | 10563 |
| 1736530200 | 42.7225 | -0.63 | -1.45 | 43.625 | 43.625 | 42.6225 | 14873 |
| 1736443800 | 43.35 | -0.04 | -0.09 | 43.285 | 43.4375 | 43.2575 | 43556 |
| 1736357400 | 43.39 | -0.32 | -0.72 | 43.48 | 43.59 | 43.175 | 2669 |
| 1736271000 | 43.705 | -0.56 | -1.25 | 43.965 | 44.32 | 43.56 | 17811 |
| 1736184600 | 44.26 | 0.81 | 1.85 | 43.76 | 44.2825 | 43.73 | 48430 |
| 1735925400 | 43.455 | 0.19 | 0.44 | 43.185 | 43.455 | 43.0875 | 324 |
| 1735839000 | 43.265 | -0.26 | -0.60 | 43.505 | 43.5575 | 43.06 | 323 |
| 1735666200 | 43.525 | 0.17 | 0.40 | 43.31 | 43.56 | 43.3025 | 90 |
| 1735579800 | 43.35 | -0.4 | -0.90 | 43.715 | 43.74 | 43.1075 | 5398 |
| 1735320600 | 43.745 | -0.18 | -0.40 | 44.465 | 44.465 | 43.6 | 77308 |
| 1735061400 | 43.9225 | 0.42 | 0.97 | 44 | 44 | 43.7925 | 9962 |
| 1734975000 | 43.5 | -0.21 | -0.47 | 44.105 | 44.105 | 43.315 | 165109 |
| 1734715800 | 43.705 | 0.17 | 0.39 | 43.14 | 43.705 | 42.6475 | 30254 |
| 1734629400 | 43.535 | -1.24 | -2.76 | 43.56 | 43.8075 | 43.3675 | 226041 |
| 1734543000 | 44.77 | 0.05 | 0.12 | 44.73 | 44.845 | 44.5875 | 80966 |
| 1734456600 | 44.715 | -0.1 | -0.21 | 44.715 | 44.7575 | 44.555 | 43265 |
| 1734370200 | 44.81 | 0.09 | 0.19 | 44.725 | 44.8725 | 44.63 | 250799 |
| 1734111000 | 44.725 | -0.42 | -0.92 | 44.885 | 45.09 | 44.6125 | 96076 |
| 1734024600 | 45.14 | 0.01 | 0.01 | 45.185 | 45.3075 | 44.9975 | 42985 |
| 1733938200 | 45.135 | 0.27 | 0.60 | 44.75 | 45.1475 | 44.69 | 278392 |
| 1733851800 | 44.865 | -0.11 | -0.24 | 44.855 | 45 | 44.78 | 758 |
| 1733765400 | 44.975 | -0.24 | -0.52 | 45.285 | 45.34 | 44.885 | 1122 |
| 1733506200 | 45.21 | 0.05 | 0.11 | 45.055 | 45.33 | 45.0425 | 44207 |
| 1733419800 | 45.1625 | 0.16 | 0.36 | 45.12 | 45.1725 | 45.0625 | 4345 |
| 1733333400 | 45 | 0.4 | 0.90 | 44.71 | 45 | 44.6725 | 9068 |
| 1733247000 | 44.6 | 0.03 | 0.07 | 44.6 | 44.66 | 44.525 | 39467 |
| 1733160600 | 44.57 | 0.09 | 0.20 | 44.36 | 44.57 | 44.345 | 1309 |
| 1732901400 | 44.48 | 0.25 | 0.58 | 44.28 | 44.48 | 44.19 | 124496 |
| 1732815000 | 44.225 | 0.12 | 0.27 | 44.24 | 44.27 | 44.17 | 5829 |
| 1732728600 | 44.105 | -0.08 | -0.17 | 44.215 | 44.2925 | 44.0275 | 12605 |
| 1732642200 | 44.18 | -0.03 | -0.07 | 44.07 | 44.37 | 43.985 | 4789 |
| 1732555800 | 44.21 | 0.31 | 0.71 | 44.25 | 44.385 | 44.1 | 11374 |
| 1732296600 | 43.8975 | 0.06 | 0.15 | 43.865 | 44.0425 | 43.645 | 3569 |
| 1732210200 | 43.8325 | 0.36 | 0.82 | 43.58 | 44.035 | 43.46 | 2540 |
| 1732123800 | 43.475 | -0.23 | -0.52 | 44 | 44.035 | 43.3575 | 60840 |
| 1732037400 | 43.7025 | 0.04 | 0.10 | 43.655 | 43.7425 | 43.165 | 6750 |
| 1731951000 | 43.66 | 0.1 | 0.24 | 43.54 | 43.665 | 43.35 | 2366 |
| 1731691800 | 43.5575 | -0.74 | -1.66 | 43.66 | 43.68 | 43.4325 | 6238 |
| 1731605400 | 44.295 | -0.08 | -0.18 | 44.3 | 44.4625 | 44.1725 | 10252 |
| 1731519000 | 44.375 | -0.06 | -0.12 | 44.415 | 44.45 | 44.14 | 2062 |
| 1731432600 | 44.43 | -0.33 | -0.73 | 44.63 | 44.6525 | 44.38 | 11072 |
| 1731346200 | 44.755 | 0.31 | 0.69 | 44.655 | 44.885 | 44.61 | 16691 |
| 1731087000 | 44.45 | 0.13 | 0.28 | 44.525 | 44.525 | 44.2375 | 11287 |
| 1731000600 | 44.325 | 0.63 | 1.43 | 43.97 | 44.3775 | 43.9475 | 20910 |
| 1730914200 | 43.7 | 0.61 | 1.42 | 43.885 | 43.965 | 43.52 | 1319 |
| 1730827800 | 43.09 | 0.3 | 0.69 | 42.76 | 43.1175 | 42.7175 | 2325 |
| 1730741400 | 42.795 | -0.13 | -0.30 | 42.955 | 42.97 | 42.67 | 5649 |
| 1730482200 | 42.9225 | 0.24 | 0.57 | 42.8 | 43.035 | 42.5725 | 6094 |
| 1730395800 | 42.68 | -0.9 | -2.07 | 43.02 | 43.2275 | 42.5675 | 4007 |
| 1730309400 | 43.58 | 0.05 | 0.12 | 43.82 | 43.82 | 43.2675 | 3195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
