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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 47.46 | 0.16 | 0.34 | 47.46 | 47.46 | 47.46 | 319 |
| 1721925000 | 47.3 | 0.31 | 0.67 | 47.02 | 47.39 | 46.66 | 3701 |
| 1721838600 | 46.985 | 0.12 | 0.25 | 46.97 | 47.245 | 46.515 | 29186 |
| 1721752200 | 46.87 | -0.86 | -1.80 | 47.6 | 47.685 | 46.755 | 4715 |
| 1721665800 | 47.73 | -0.53 | -1.10 | 47.87 | 47.87 | 47.285 | 3131 |
| 1721406600 | 48.26 | -0.67 | -1.37 | 48.55 | 48.68 | 48.06 | 11672 |
| 1721320200 | 48.93 | 0.72 | 1.49 | 48.57 | 48.955 | 48.12 | 2842 |
| 1721233800 | 48.21 | 0.43 | 0.90 | 48.01 | 48.665 | 47.93 | 406 |
| 1721147400 | 47.78 | 0.09 | 0.19 | 47.68 | 47.92 | 47.205 | 826 |
| 1721061000 | 47.69 | 0.81 | 1.74 | 47 | 47.87 | 47 | 1542 |
| 1720801800 | 46.875 | 0.13 | 0.28 | 47.05 | 47.24 | 46.615 | 6154 |
| 1720715400 | 46.745 | 0.49 | 1.07 | 46.43 | 47.5 | 46.05 | 2782 |
| 1720629000 | 46.25 | -0.03 | -0.06 | 46.25 | 46.25 | 46.25 | 7500 |
| 1720542600 | 46.28 | -0.08 | -0.17 | 46.32 | 46.57 | 45.8 | 2020 |
| 1720456200 | 46.36 | -0.45 | -0.96 | 46.59 | 46.855 | 46.33 | 4114 |
| 1720197000 | 46.81 | -0.84 | -1.76 | 47.2 | 47.385 | 46.64 | 5735 |
| 1720110600 | 47.65 | 0.3 | 0.63 | 47.48 | 47.775 | 47.465 | 714 |
| 1720024200 | 47.35 | 0.02 | 0.05 | 47.35 | 47.69 | 47.115 | 2576 |
| 1719937800 | 47.325 | 0.06 | 0.13 | 47.3 | 47.795 | 47.185 | 25014 |
| 1719851400 | 47.265 | -0.1 | -0.20 | 47.46 | 47.795 | 47.005 | 84 |
| 1719592200 | 47.36 | 0.33 | 0.70 | 47.4 | 47.625 | 47.1 | 11898 |
| 1719505800 | 47.03 | 0.23 | 0.48 | 47.1 | 47.26 | 46.915 | 3147 |
| 1719419400 | 46.805 | -0.37 | -0.78 | 47.05 | 47.06 | 46.7 | 2300 |
| 1719333000 | 47.175 | 0.18 | 0.39 | 47.39 | 47.505 | 46.96 | 4248 |
| 1719246600 | 46.99 | 0.58 | 1.25 | 46.14 | 47.085 | 46.105 | 1312 |
| 1718987400 | 46.41 | 0.11 | 0.24 | 46.52 | 46.7 | 46.245 | 2241 |
| 1718901000 | 46.3 | 0.65 | 1.42 | 45.7 | 46.455 | 45.62 | 3183 |
| 1718814600 | 45.65 | -0.06 | -0.13 | 45.58 | 45.685 | 45.38 | 85477 |
| 1718728200 | 45.71 | 0.4 | 0.87 | 45.29 | 46.12 | 45.18 | 17118 |
| 1718641800 | 45.315 | 0.11 | 0.25 | 45.28 | 45.375 | 45.015 | 8141 |
| 1718382600 | 45.2 | -0.37 | -0.81 | 45.42 | 45.645 | 45.045 | 6949 |
| 1718296200 | 45.57 | -0.43 | -0.93 | 45.79 | 46.025 | 45.47 | 1550 |
| 1718209800 | 46 | -0.4 | -0.86 | 46.58 | 47.495 | 45.95 | 5158 |
| 1718123400 | 46.4 | -0.34 | -0.73 | 46.4 | 46.4 | 46.4 | 479 |
| 1718037000 | 46.74 | 0.35 | 0.75 | 46.11 | 46.765 | 46.02 | 327 |
| 1717777800 | 46.39 | 0.1 | 0.22 | 46.39 | 46.39 | 46.39 | 0 |
| 1717691400 | 46.29 | 0.28 | 0.61 | 46.29 | 46.29 | 46.29 | 0 |
| 1717605000 | 46.01 | 0.01 | 0.02 | 46.21 | 46.335 | 45.85 | 60177 |
| 1717518600 | 46 | -0.81 | -1.72 | 46.46 | 46.55 | 45.545 | 16759 |
| 1717432200 | 46.805 | -0.19 | -0.39 | 47.77 | 47.86 | 46.73 | 5076 |
| 1717173000 | 46.99 | 0.32 | 0.69 | 46.66 | 47.16 | 46.59 | 12934 |
| 1717086600 | 46.67 | 0.14 | 0.29 | 46.53 | 47.16 | 46.415 | 3687 |
| 1717000200 | 46.535 | -0.81 | -1.71 | 47.3 | 47.4 | 46.53 | 15862 |
| 1716913800 | 47.345 | 0.41 | 0.88 | 47.345 | 47.345 | 47.345 | 2250 |
| 1716568200 | 46.93 | -0.24 | -0.51 | 46.93 | 46.93 | 46.93 | 0 |
| 1716481800 | 47.17 | -0.15 | -0.32 | 47.3 | 47.43 | 47.065 | 21514 |
| 1716395400 | 47.32 | -1.21 | -2.48 | 47.65 | 47.8 | 47.165 | 1645 |
| 1716309000 | 48.525 | -0.05 | -0.09 | 48.22 | 48.63 | 48.1 | 2308 |
| 1716222600 | 48.57 | 0.23 | 0.47 | 48.65 | 48.83 | 48.42 | 2 |
| 1715963400 | 48.345 | 0.16 | 0.33 | 48 | 48.37 | 47.895 | 660 |
| 1715877000 | 48.185 | 0.19 | 0.39 | 47.95 | 48.395 | 47.845 | 2786 |
| 1715790600 | 48 | 0.12 | 0.24 | 48.16 | 48.25 | 47.26 | 1823 |
| 1715704200 | 47.885 | 0 | 0.00 | 48.02 | 48.08 | 47.705 | 660 |
| 1715617800 | 47.885 | -0.38 | -0.78 | 48.24 | 48.445 | 47.875 | 1687 |
| 1715358600 | 48.26 | 0.07 | 0.15 | 48.46 | 48.65 | 48.145 | 938 |
| 1715272200 | 48.19 | 0.28 | 0.58 | 47.72 | 48.295 | 47.655 | 487 |
| 1715185800 | 47.91 | -0.05 | -0.10 | 47.47 | 47.91 | 47.33 | 3006 |
| 1715099400 | 47.96 | 0.95 | 2.02 | 48.03 | 48.14 | 47.765 | 48 |
| 1714753800 | 47.01 | -0.45 | -0.95 | 47.01 | 47.01 | 47.01 | 0 |
| 1714667400 | 47.46 | 0.18 | 0.37 | 47.36 | 47.81 | 47.25 | 43 |
| 1714581000 | 47.285 | -1.47 | -3.02 | 47.8 | 48.12 | 47.22 | 50 |
| 1714494600 | 48.755 | -0.54 | -1.09 | 48.755 | 48.755 | 48.755 | 0 |
| 1714408200 | 49.29 | 0.55 | 1.13 | 49.15 | 49.29 | 49.11 | 76295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
