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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 44.64 | 0.09 | 0.21 | 44.67 | 44.88 | 44.54 | 42 |
| 1721665800 | 44.545 | -0.22 | -0.48 | 44.69 | 44.775 | 44.54 | 66 |
| 1721406600 | 44.76 | -0.4 | -0.87 | 44.86 | 44.945 | 44.71 | 28565 |
| 1721320200 | 45.155 | 0.38 | 0.86 | 44.91 | 45.25 | 44.78 | 2674 |
| 1721233800 | 44.77 | 0.64 | 1.44 | 44.2 | 44.955 | 44.2 | 11301 |
| 1721147400 | 44.135 | -0.07 | -0.15 | 44.03 | 44.315 | 43.87 | 3668 |
| 1721061000 | 44.2 | -0.21 | -0.47 | 44.27 | 44.33 | 44.075 | 2521 |
| 1720801800 | 44.41 | 0.39 | 0.89 | 44.13 | 44.425 | 44.09 | 15344 |
| 1720715400 | 44.02 | 0.01 | 0.01 | 44.32 | 44.345 | 43.655 | 2123 |
| 1720629000 | 44.015 | -0.05 | -0.10 | 44.015 | 44.015 | 44.015 | 0 |
| 1720542600 | 44.06 | 0.03 | 0.07 | 44.06 | 44.06 | 44.06 | 13 |
| 1720456200 | 44.03 | 0.22 | 0.50 | 44.03 | 44.03 | 44.03 | 51 |
| 1720197000 | 43.81 | 0.08 | 0.18 | 43.81 | 43.81 | 43.81 | 0 |
| 1720110600 | 43.73 | 0.17 | 0.39 | 43.72 | 43.785 | 43.69 | 270 |
| 1720024200 | 43.56 | -0.01 | -0.01 | 43.76 | 43.775 | 43.56 | 22640 |
| 1719937800 | 43.565 | -0.04 | -0.08 | 43.565 | 43.565 | 43.565 | 0 |
| 1719851400 | 43.6 | -0.2 | -0.45 | 43.6 | 43.6 | 43.6 | 38 |
| 1719592200 | 43.795 | -0.16 | -0.36 | 43.91 | 44 | 43.785 | 1885 |
| 1719505800 | 43.955 | -0.19 | -0.42 | 44.25 | 44.25 | 43.94 | 573 |
| 1719419400 | 44.14 | -0.03 | -0.07 | 44.11 | 44.235 | 43.78 | 1536 |
| 1719333000 | 44.17 | -0.28 | -0.63 | 44.3 | 44.395 | 44.14 | 594 |
| 1719246600 | 44.45 | 0.36 | 0.82 | 44.45 | 44.45 | 44.45 | 0 |
| 1718987400 | 44.09 | 0.09 | 0.20 | 44.19 | 44.335 | 44.015 | 412 |
| 1718901000 | 44 | -0.07 | -0.16 | 44.09 | 44.25 | 43.98 | 3951 |
| 1718814600 | 44.07 | -0.01 | -0.01 | 44.05 | 44.13 | 44.01 | 754 |
| 1718728200 | 44.075 | 0.27 | 0.60 | 43.97 | 44.155 | 43.905 | 2704 |
| 1718641800 | 43.81 | 0.28 | 0.64 | 43.58 | 43.89 | 43.365 | 370 |
| 1718382600 | 43.53 | 0.06 | 0.14 | 43.37 | 43.54 | 43.325 | 2054 |
| 1718296200 | 43.47 | -0.24 | -0.55 | 43.42 | 43.535 | 43.315 | 584 |
| 1718209800 | 43.71 | -0.15 | -0.34 | 43.84 | 43.87 | 43.685 | 150 |
| 1718123400 | 43.86 | 0.03 | 0.08 | 43.92 | 44.015 | 43.64 | 414 |
| 1718037000 | 43.825 | -0.55 | -1.23 | 44.2 | 44.25 | 43.77 | 1104 |
| 1717777800 | 44.37 | -0.13 | -0.28 | 44.38 | 44.435 | 44.29 | 1563 |
| 1717691400 | 44.495 | 0.38 | 0.87 | 44.23 | 44.71 | 44.105 | 552 |
| 1717605000 | 44.11 | 0 | 0.00 | 44.36 | 44.39 | 43.845 | 2649 |
| 1717518600 | 44.11 | 0.27 | 0.62 | 43.91 | 44.16 | 43.79 | 30 |
| 1717432200 | 43.84 | 0.51 | 1.18 | 43.93 | 44.105 | 43.675 | 568 |
| 1717173000 | 43.33 | -0.03 | -0.06 | 43.18 | 43.39 | 43.04 | 4851 |
| 1717086600 | 43.355 | 0.08 | 0.20 | 43.355 | 43.355 | 43.355 | 0 |
| 1717000200 | 43.27 | -0.13 | -0.30 | 43.32 | 43.425 | 43.185 | 199 |
| 1716913800 | 43.4 | -0.63 | -1.42 | 43.9 | 43.925 | 43.39 | 1573 |
| 1716568200 | 44.025 | -0.16 | -0.36 | 43.85 | 44.055 | 43.83 | 2952 |
| 1716481800 | 44.185 | -0.17 | -0.38 | 44.185 | 44.185 | 44.185 | 1 |
| 1716395400 | 44.355 | 0.06 | 0.15 | 44.28 | 44.455 | 44.085 | 944 |
| 1716309000 | 44.29 | -0.12 | -0.27 | 44.2 | 44.47 | 44.2 | 3463 |
| 1716222600 | 44.41 | -0.04 | -0.08 | 44.54 | 44.54 | 44.305 | 3381 |
| 1715963400 | 44.445 | -0.21 | -0.46 | 44.45 | 44.48 | 44.435 | 752 |
| 1715877000 | 44.65 | 0.67 | 1.52 | 43.94 | 44.65 | 43.94 | 15745 |
| 1715790600 | 43.98 | 0.17 | 0.39 | 43.91 | 44.06 | 43.795 | 3077 |
| 1715704200 | 43.81 | -0.32 | -0.73 | 43.99 | 44.195 | 43.785 | 1123 |
| 1715617800 | 44.13 | 0.18 | 0.40 | 44.15 | 44.34 | 44.13 | 3110 |
| 1715358600 | 43.955 | 0.27 | 0.62 | 43.955 | 43.955 | 43.955 | 0 |
| 1715272200 | 43.685 | 0.08 | 0.17 | 43.51 | 43.79 | 43.43 | 2327 |
| 1715185800 | 43.61 | 0.13 | 0.30 | 43.64 | 43.75 | 43.535 | 17414 |
| 1715099400 | 43.48 | 0.61 | 1.43 | 43.18 | 43.595 | 43.115 | 590 |
| 1714753800 | 42.865 | -0.02 | -0.03 | 42.87 | 42.88 | 42.805 | 530 |
| 1714667400 | 42.88 | 0.24 | 0.56 | 42.88 | 42.88 | 42.88 | 430 |
| 1714581000 | 42.64 | -0.16 | -0.37 | 42.86 | 42.93 | 42.375 | 2262 |
| 1714494600 | 42.8 | -0.04 | -0.09 | 43.14 | 43.155 | 42.79 | 812 |
| 1714408200 | 42.84 | -0.1 | -0.23 | 42.89 | 42.895 | 42.79 | 9888 |
| 1714149000 | 42.94 | -0.04 | -0.08 | 42.94 | 42.94 | 42.94 | 0 |
| 1714062600 | 42.975 | 0.19 | 0.44 | 43.23 | 43.445 | 42.86 | 3216 |
| 1713976200 | 42.785 | 0.13 | 0.32 | 42.82 | 42.825 | 42.74 | 80 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
