News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721145300 | 43.045 | -0.37 | -0.84 | 42.97 | 43.115 | 42.94 | 1793 |
| 1721058900 | 43.41 | -0.2 | -0.46 | 43.515 | 43.515 | 43.4 | 1916 |
| 1720799700 | 43.61 | 0.31 | 0.73 | 43.45 | 43.61 | 43.38 | 1327 |
| 1720713300 | 43.295 | 0.41 | 0.94 | 43.1 | 43.295 | 43 | 1311 |
| 1720626900 | 42.89 | 0.5 | 1.18 | 42.89 | 42.89 | 42.89 | 90 |
| 1720540500 | 42.39 | -0.89 | -2.05 | 42.95 | 42.95 | 42.39 | 3759 |
| 1720454100 | 43.275 | 0.3 | 0.69 | 42.985 | 43.275 | 42.985 | 843 |
| 1720194900 | 42.98 | 0.02 | 0.05 | 43.29 | 43.39 | 42.98 | 1368 |
| 1720108500 | 42.96 | 0.27 | 0.63 | 43.05 | 43.05 | 42.96 | 883 |
| 1720022100 | 42.69 | 0.41 | 0.97 | 42.555 | 42.69 | 42.55 | 799 |
| 1719935700 | 42.28 | -0.38 | -0.89 | 42.11 | 42.28 | 42.11 | 516 |
| 1719849300 | 42.66 | 0.4 | 0.96 | 42.65 | 42.66 | 42.645 | 630 |
| 1719590100 | 42.255 | -0.3 | -0.69 | 42.56 | 42.56 | 42.255 | 591 |
| 1719503700 | 42.55 | -0.19 | -0.44 | 42.56 | 42.695 | 42.55 | 3854 |
| 1719417300 | 42.74 | -0.23 | -0.52 | 43.14 | 43.14 | 42.69 | 338 |
| 1719330900 | 42.965 | -0.44 | -1.01 | 43.34 | 43.34 | 42.965 | 2870 |
| 1719244500 | 43.405 | 0.61 | 1.41 | 42.84 | 43.41 | 42.84 | 606 |
| 1718985300 | 42.8 | -0.37 | -0.86 | 42.99 | 43.01 | 42.8 | 2589 |
| 1718898900 | 43.17 | 0.33 | 0.77 | 43.25 | 43.33 | 43.17 | 243 |
| 1718812500 | 42.84 | 0.02 | 0.04 | 42.89 | 42.89 | 42.84 | 2391 |
| 1718726100 | 42.825 | 0.33 | 0.76 | 42.85 | 42.85 | 42.785 | 102 |
| 1718639700 | 42.5 | -0.09 | -0.21 | 42.66 | 42.66 | 42.335 | 1467 |
| 1718380500 | 42.59 | -1.01 | -2.32 | 43.56 | 43.56 | 42.59 | 6852 |
| 1718294100 | 43.6 | -1.77 | -3.89 | 44.47 | 44.47 | 43.6 | 8476 |
| 1718207700 | 45.365 | 0.48 | 1.08 | 44.8 | 45.4 | 44.685 | 9646 |
| 1718121300 | 44.88 | -0.35 | -0.77 | 45.38 | 45.38 | 44.8 | 5273 |
| 1718034900 | 45.23 | -0.43 | -0.93 | 45.23 | 45.23 | 45.23 | 1651 |
| 1717775700 | 45.655 | -0.3 | -0.65 | 45.8 | 45.805 | 45.5 | 2980 |
| 1717689300 | 45.955 | 0.01 | 0.02 | 46.225 | 46.225 | 45.955 | 10270 |
| 1717602900 | 45.945 | 0.33 | 0.71 | 45.885 | 45.945 | 45.875 | 213 |
| 1717516500 | 45.62 | -0.48 | -1.04 | 46.02 | 46.02 | 45.62 | 1573 |
| 1717430100 | 46.1 | 0.48 | 1.04 | 45.975 | 46.1 | 45.975 | 1247 |
| 1717170900 | 45.625 | -0.09 | -0.20 | 45.645 | 45.68 | 45.605 | 231 |
| 1717084500 | 45.715 | 0.3 | 0.66 | 45.5 | 45.715 | 45.5 | 611 |
| 1716998100 | 45.415 | -0.79 | -1.71 | 45.86 | 45.86 | 45.365 | 6509 |
| 1716911700 | 46.205 | -0.16 | -0.33 | 46.5 | 46.63 | 46.15 | 9242 |
| 1716825300 | 46.36 | 0.46 | 1.00 | 46.06 | 46.36 | 46.06 | 743 |
| 1716566100 | 45.9 | -0.26 | -0.56 | 45.9 | 45.955 | 45.88 | 1758 |
| 1716479700 | 46.16 | 0.14 | 0.32 | 46.2 | 46.2 | 46.085 | 806 |
| 1716393300 | 46.015 | -0.1 | -0.22 | 46.145 | 46.145 | 45.955 | 655 |
| 1716306900 | 46.115 | -0.39 | -0.83 | 46.29 | 46.29 | 46.025 | 5175 |
| 1716220500 | 46.5 | 0.27 | 0.58 | 46.55 | 46.615 | 46.5 | 9497 |
| 1715961300 | 46.23 | -0.23 | -0.50 | 46.25 | 46.25 | 46.17 | 10127 |
| 1715874900 | 46.46 | 0.06 | 0.13 | 46.4 | 46.52 | 46.4 | 3420 |
| 1715788500 | 46.4 | 0.31 | 0.67 | 46.285 | 46.4 | 46.18 | 20795 |
| 1715702100 | 46.09 | 0.71 | 1.55 | 45.78 | 46.09 | 45.78 | 881 |
| 1715615700 | 45.385 | -0.19 | -0.42 | 45.505 | 45.505 | 45.385 | 1169 |
| 1715356500 | 45.575 | 0.32 | 0.71 | 45.58 | 45.595 | 45.575 | 173 |
| 1715270100 | 45.255 | 0.01 | 0.02 | 45.095 | 45.315 | 45.04 | 854 |
| 1715183700 | 45.245 | 0.07 | 0.17 | 45.245 | 45.245 | 45.245 | 125 |
| 1715097300 | 45.17 | 0.25 | 0.55 | 44.99 | 45.18 | 44.985 | 3215 |
| 1715010900 | 44.925 | 0.13 | 0.30 | 44.65 | 44.925 | 44.65 | 2051 |
| 1714751700 | 44.79 | 0.45 | 1.03 | 44.42 | 44.79 | 44.42 | 8053 |
| 1714665300 | 44.335 | -0.11 | -0.25 | 44.25 | 44.41 | 44.25 | 9166 |
| 1714492500 | 44.445 | -0.05 | -0.10 | 44.61 | 44.61 | 44.425 | 782 |
| 1714406100 | 44.49 | 0.29 | 0.66 | 44.395 | 44.49 | 44.395 | 5502 |
| 1714146900 | 44.2 | 0.47 | 1.07 | 44.095 | 44.2 | 44.09 | 890 |
| 1714060500 | 43.73 | -0.67 | -1.51 | 44.15 | 44.15 | 43.73 | 11425 |
| 1713974100 | 44.4 | -0.19 | -0.43 | 44.54 | 44.54 | 44.4 | 14435 |
| 1713887700 | 44.59 | 0.53 | 1.20 | 44.31 | 44.59 | 44.31 | 11058 |
| 1713801300 | 44.06 | 0.27 | 0.62 | 44.025 | 44.19 | 44.025 | 7597 |
| 1713542100 | 43.79 | -0.19 | -0.42 | 43.5 | 43.79 | 43.485 | 12308 |
| 1713455700 | 43.975 | 0.16 | 0.35 | 43.875 | 43.975 | 43.795 | 7447 |
| 1713369300 | 43.82 | 0.26 | 0.60 | 43.52 | 43.855 | 43.52 | 22942 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
