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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 46.0328 | -0.07 | -0.15 | 46.0688 | 46.1261 | 45.9371 | 118 |
| 1721320200 | 46.1034 | -0.03 | -0.06 | 46.1148 | 46.1284 | 46.024 | 267 |
| 1721233800 | 46.1288 | 0.03 | 0.07 | 46.1134 | 46.1489 | 46.0499 | 6228 |
| 1721147400 | 46.0978 | 0.07 | 0.15 | 46.0323 | 46.1418 | 46.0277 | 2618 |
| 1721061000 | 46.0271 | 0.02 | 0.03 | 45.9151 | 46.0271 | 45.9151 | 1015 |
| 1720801800 | 46.0119 | 0.08 | 0.17 | 45.9607 | 46.0119 | 45.9336 | 1446 |
| 1720715400 | 45.936 | 0.1 | 0.22 | 45.7766 | 46.0226 | 45.7764 | 327 |
| 1720629000 | 45.8342 | 0.13 | 0.27 | 45.7393 | 45.9046 | 45.7297 | 2749 |
| 1720542600 | 45.709 | -0.03 | -0.06 | 45.8831 | 45.8831 | 45.655 | 390 |
| 1720456200 | 45.7385 | -0.05 | -0.10 | 45.7147 | 45.8075 | 45.6361 | 1190 |
| 1720197000 | 45.7852 | 0.23 | 0.51 | 45.5873 | 45.7952 | 45.5873 | 1055 |
| 1720110600 | 45.5548 | -0.15 | -0.34 | 45.6211 | 45.6211 | 45.5508 | 32 |
| 1720024200 | 45.7097 | 0.22 | 0.49 | 45.4647 | 45.7097 | 45.4379 | 418 |
| 1719937800 | 45.4853 | 0.15 | 0.33 | 45.4228 | 45.5127 | 45.3836 | 2911 |
| 1719851400 | 45.3362 | -0.25 | -0.56 | 45.5398 | 45.5398 | 45.3266 | 1377 |
| 1719592200 | 45.5904 | -0.18 | -0.40 | 45.6975 | 45.7705 | 45.5904 | 3932 |
| 1719505800 | 45.773 | 0.03 | 0.07 | 45.6446 | 45.773 | 45.6197 | 388 |
| 1719419400 | 45.739 | -0.1 | -0.21 | 45.8195 | 45.8303 | 45.739 | 505 |
| 1719333000 | 45.8372 | 0.03 | 0.06 | 45.8948 | 45.914 | 45.8372 | 785 |
| 1719246600 | 45.8079 | -0.07 | -0.15 | 45.7576 | 45.9266 | 45.7576 | 1615 |
| 1718987400 | 45.8752 | 0.11 | 0.25 | 45.8771 | 45.9893 | 45.8638 | 2361 |
| 1718901000 | 45.7629 | -0.18 | -0.39 | 45.8579 | 45.926 | 45.7629 | 416 |
| 1718814600 | 45.9437 | -0.01 | -0.01 | 45.9277 | 45.9559 | 45.862 | 1040 |
| 1718728200 | 45.9488 | 0.16 | 0.36 | 45.854 | 45.9662 | 45.7597 | 1093 |
| 1718641800 | 45.7845 | -0.25 | -0.54 | 46.0864 | 46.0864 | 45.7822 | 1709 |
| 1718382600 | 46.0329 | 0.25 | 0.54 | 45.845 | 46.0382 | 45.845 | 741 |
| 1718296200 | 45.7846 | 0.04 | 0.09 | 45.6978 | 45.7846 | 45.6622 | 1458 |
| 1718209800 | 45.7438 | 0.35 | 0.76 | 45.3499 | 45.8022 | 45.3499 | 321 |
| 1718123400 | 45.3981 | 0.08 | 0.18 | 45.5098 | 45.5098 | 45.3392 | 2577 |
| 1718037000 | 45.3167 | -0.23 | -0.51 | 45.3266 | 45.3266 | 45.3167 | 249 |
| 1717777800 | 45.549 | -0.16 | -0.35 | 45.7359 | 45.7803 | 45.4767 | 1346 |
| 1717691400 | 45.711 | 0.03 | 0.07 | 45.7612 | 45.7741 | 45.711 | 351 |
| 1717605000 | 45.6774 | 0.03 | 0.06 | 45.6195 | 45.7073 | 45.5884 | 1382 |
| 1717518600 | 45.6508 | 0.24 | 0.54 | 45.4979 | 45.6508 | 45.489 | 275 |
| 1717432200 | 45.4077 | 0.14 | 0.30 | 45.3029 | 45.4077 | 45.2981 | 362 |
| 1717173000 | 45.2706 | 0.13 | 0.30 | 45.191 | 45.3164 | 45.1231 | 608 |
| 1717086600 | 45.136 | 0 | 0.00 | 45.0604 | 45.1797 | 45.0604 | 438 |
| 1717000200 | 45.1352 | -0.25 | -0.56 | 45.2161 | 45.2161 | 45.1229 | 590 |
| 1716913800 | 45.3887 | -0.01 | -0.01 | 45.2871 | 45.4953 | 45.2871 | 9035 |
| 1716827400 | 45.3947 | 0.05 | 0.12 | 45.3788 | 45.4741 | 45.3262 | 780 |
| 1716568200 | 45.3415 | 0.05 | 0.12 | 45.3734 | 45.4293 | 45.3415 | 181 |
| 1716481800 | 45.2883 | -0.19 | -0.42 | 45.4601 | 45.5294 | 45.283 | 84 |
| 1716395400 | 45.4811 | -0.03 | -0.08 | 45.448 | 45.4923 | 45.3795 | 2489 |
| 1716309000 | 45.5153 | 0.02 | 0.04 | 45.4765 | 45.5486 | 45.4664 | 1273 |
| 1716222600 | 45.499 | 0 | 0.00 | 45.4539 | 45.499 | 45.4539 | 3 |
| 1715963400 | 45.499 | -0.16 | -0.36 | 45.6566 | 45.6638 | 45.499 | 11694 |
| 1715877000 | 45.6639 | -0.01 | -0.03 | 45.7467 | 45.7467 | 45.6284 | 3204 |
| 1715790600 | 45.6766 | 0.21 | 0.47 | 45.4835 | 45.6766 | 45.4835 | 2033 |
| 1715704200 | 45.4635 | 0.08 | 0.18 | 45.3244 | 45.469 | 45.3244 | 1522 |
| 1715617800 | 45.3819 | -0.05 | -0.12 | 45.4118 | 45.4118 | 45.3817 | 341 |
| 1715358600 | 45.4353 | -0.06 | -0.13 | 45.5125 | 45.5816 | 45.3826 | 757 |
| 1715272200 | 45.4962 | -0.05 | -0.10 | 45.4455 | 45.4964 | 45.3776 | 4030 |
| 1715185800 | 45.5422 | -0.08 | -0.18 | 45.5437 | 45.5443 | 45.4761 | 726 |
| 1715099400 | 45.6262 | 0.16 | 0.35 | 45.4948 | 45.6262 | 45.48 | 4148 |
| 1715013000 | 45.4657 | 0.05 | 0.11 | 45.4039 | 45.53 | 45.3993 | 2010 |
| 1714753800 | 45.4163 | 0.21 | 0.47 | 45.3522 | 45.4644 | 45.2461 | 610 |
| 1714667400 | 45.2034 | 0.07 | 0.15 | 45.1435 | 45.2572 | 45.1352 | 1837 |
| 1714494600 | 45.1353 | -0.04 | -0.10 | 45.2166 | 45.2262 | 45.0169 | 6289 |
| 1714408200 | 45.1796 | 0.1 | 0.21 | 45.1163 | 45.2438 | 45.07 | 9236 |
| 1714149000 | 45.0828 | 0.21 | 0.48 | 45.0004 | 45.1794 | 45.0004 | 1074 |
| 1714062600 | 44.8687 | -0.2 | -0.43 | 45.0561 | 45.1009 | 44.8679 | 7625 |
| 1713976200 | 45.0637 | -0.22 | -0.48 | 45.1711 | 45.1853 | 44.985 | 5174 |
| 1713889800 | 45.28 | 0.14 | 0.31 | 45.2008 | 45.28 | 45.1729 | 1210 |
| 1713803400 | 45.1399 | -0.09 | -0.19 | 45.1278 | 45.1454 | 45.1087 | 187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
