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 |
|---|---|---|---|---|---|---|---|
| 1736831700 | 46.76 | 0.56 | 1.21 | 45.8 | 46.85 | 45.8 | 39772 |
| 1736745300 | 46.2 | -0.42 | -0.90 | 46.11 | 46.29 | 45.65 | 38362 |
| 1736486100 | 46.62 | -0.28 | -0.60 | 46.88 | 47.29 | 46.5 | 31626 |
| 1736399700 | 46.9 | 0.57 | 1.23 | 46.73 | 47.22 | 46.69 | 14808 |
| 1736313300 | 46.33 | -0.17 | -0.37 | 46.87 | 47.34 | 46.28 | 28746 |
| 1736226900 | 46.5 | -1.24 | -2.60 | 47.61 | 47.83 | 46.43 | 31561 |
| 1736140500 | 47.74 | -0.26 | -0.54 | 48 | 48.79 | 47.66 | 11612 |
| 1735881300 | 48 | -0.05 | -0.10 | 48 | 48.15 | 47.53 | 23859 |
| 1735794900 | 48.05 | -0.69 | -1.42 | 48.7 | 48.7 | 47.5 | 60855 |
| 1735617660 | 48.74 | 0.22 | 0.45 | 48.65 | 49.02 | 48.19 | 6347 |
| 1735535700 | 48.52 | -0.65 | -1.32 | 49.11 | 49.21 | 48.47 | 14159 |
| 1735276500 | 49.17 | -1.31 | -2.60 | 50.39 | 50.4 | 48.69 | 40885 |
| 1735014060 | 50.48 | 0.98 | 1.98 | 49.83 | 50.59 | 49.83 | 24239 |
| 1734930900 | 49.5 | -0.1 | -0.20 | 49.4 | 49.66 | 49.14 | 23580 |
| 1734671700 | 49.6 | 0.32 | 0.65 | 49.85 | 49.85 | 49.11 | 51910 |
| 1734585300 | 49.28 | 0.28 | 0.57 | 48.5 | 49.5 | 48.5 | 108631 |
| 1734498900 | 49 | 0.69 | 1.43 | 48.9 | 49.25 | 48.9 | 45192 |
| 1734412500 | 48.31 | -0.32 | -0.66 | 48.25 | 48.48 | 48.02 | 205192 |
| 1734326100 | 48.63 | -0.62 | -1.26 | 49.12 | 49.12 | 48.53 | 40812 |
| 1734066900 | 49.25 | -0.86 | -1.72 | 49.91 | 50.07 | 49.1 | 70044 |
| 1733980500 | 50.11 | 0.34 | 0.68 | 49.8 | 50.12 | 48.97 | 400137 |
| 1733894100 | 49.77 | -0.93 | -1.83 | 50.56 | 50.56 | 49.51 | 50152 |
| 1733807700 | 50.7 | 2.51 | 5.21 | 51.32 | 51.92 | 50.07 | 143585 |
| 1733721300 | 48.19 | 0.12 | 0.25 | 48 | 48.63 | 47.98 | 35717 |
| 1733462100 | 48.07 | 0.98 | 2.08 | 47.12 | 48.15 | 46.87 | 27645 |
| 1733375700 | 47.09 | -0.65 | -1.36 | 47.06 | 47.67 | 46.97 | 24602 |
| 1733289300 | 47.74 | 0.67 | 1.42 | 46.96 | 47.9 | 46.83 | 42591 |
| 1733202900 | 47.07 | 0.62 | 1.33 | 46.5 | 47.07 | 46.45 | 23741 |
| 1733116500 | 46.45 | -0.17 | -0.36 | 46.78 | 46.84 | 46.17 | 31210 |
| 1732857300 | 46.62 | 0.58 | 1.26 | 45.93 | 46.88 | 45.87 | 16007 |
| 1732770900 | 46.04 | 0.18 | 0.39 | 46.23 | 46.96 | 45.93 | 36843 |
| 1732684500 | 45.86 | -0.04 | -0.09 | 45.89 | 45.99 | 45.54 | 84654 |
| 1732598100 | 45.9 | 0.52 | 1.15 | 45.58 | 46.49 | 45.22 | 77445 |
| 1732511700 | 45.38 | -0.82 | -1.77 | 45.76 | 45.89 | 45.28 | 44569 |
| 1732252500 | 46.2 | -0.71 | -1.51 | 46.9 | 46.96 | 46.06 | 33393 |
| 1732166100 | 46.91 | 0.05 | 0.11 | 47.05 | 47.2 | 46.81 | 25630 |
| 1732079700 | 46.86 | -0.21 | -0.45 | 47.03 | 47.05 | 46.6 | 13987 |
| 1731993300 | 47.07 | -0.28 | -0.59 | 47.29 | 47.56 | 46.95 | 23255 |
| 1731906900 | 47.35 | 0.47 | 1.00 | 46.85 | 47.53 | 46.51 | 35137 |
| 1731647700 | 46.88 | -0.17 | -0.36 | 48.4 | 48.4 | 46.42 | 25593 |
| 1731561300 | 47.05 | 0.33 | 0.71 | 46.81 | 47.35 | 46.71 | 74366 |
| 1731474900 | 46.72 | -0.92 | -1.93 | 47.26 | 47.26 | 46.34 | 76520 |
| 1731388500 | 47.64 | -0.15 | -0.31 | 47.75 | 48.55 | 47.59 | 47654 |
| 1731302100 | 47.79 | -0.93 | -1.91 | 48 | 48.1 | 47.51 | 148488 |
| 1731042900 | 48.72 | -0.16 | -0.33 | 50 | 50.33 | 48.58 | 64350 |
| 1730956500 | 48.88 | 0.18 | 0.37 | 48.19 | 49.13 | 47.51 | 80796 |
| 1730870100 | 48.7 | -0.61 | -1.24 | 49.34 | 49.69 | 48.47 | 85180 |
| 1730783700 | 49.31 | 0.98 | 2.02 | 49 | 49.4 | 48.16 | 35334 |
| 1730697300 | 48.335 | -0.41 | -0.83 | 48.57 | 48.57 | 48.12 | 55657 |
| 1730438100 | 48.74 | 0.42 | 0.87 | 48 | 48.78 | 47.99 | 17656 |
| 1730351700 | 48.32 | 0.05 | 0.10 | 48.22 | 48.58 | 48.04 | 44722 |
| 1730265300 | 48.27 | -0.69 | -1.41 | 48.97 | 49.46 | 48.25 | 24116 |
| 1730178900 | 48.96 | 0.38 | 0.78 | 48.52 | 49.55 | 48.52 | 116548 |
| 1730092500 | 48.58 | -0.06 | -0.12 | 48.66 | 48.71 | 48.17 | 65344 |
| 1729833300 | 48.64 | 0.42 | 0.87 | 48.04 | 48.65 | 47.86 | 16104 |
| 1729746900 | 48.22 | -0.56 | -1.15 | 48.57 | 48.57 | 47.88 | 17847 |
| 1729660500 | 48.78 | 0.91 | 1.90 | 48.01 | 48.81 | 47.67 | 82657 |
| 1729574100 | 47.87 | 0.04 | 0.08 | 47.83 | 48.09 | 47.46 | 33275 |
| 1729487700 | 47.83 | 1.02 | 2.18 | 47.7 | 48.33 | 47.64 | 39238 |
| 1729228500 | 46.81 | -0.68 | -1.43 | 46.4 | 47.15 | 46.01 | 75683 |
| 1729142100 | 47.49 | -0.13 | -0.27 | 47.61 | 48.23 | 47.255 | 63692 |
| 1729055700 | 47.62 | -0.68 | -1.41 | 47.47 | 47.7 | 46.23 | 66007 |
| 1728969300 | 48.3 | -0.75 | -1.53 | 49.13 | 49.13 | 48.12 | 94275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
