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 |
|---|---|---|---|---|---|---|---|
| 1737350100 | 45.24 | 0.01 | 0.02 | 45.2 | 45.27 | 45.14 | 46189 |
| 1737090900 | 45.23 | 0.01 | 0.02 | 45.28 | 45.28 | 45.21 | 65408 |
| 1737004500 | 45.22 | 0.31 | 0.69 | 45.16 | 45.23 | 45.15 | 38429 |
| 1736918100 | 44.91 | -0.03 | -0.07 | 44.94 | 44.97 | 44.89 | 55193 |
| 1736831700 | 44.94 | 0.08 | 0.18 | 44.96 | 44.99 | 44.92 | 107599 |
| 1736745300 | 44.86 | -0.24 | -0.53 | 44.97 | 44.97 | 44.84 | 34021 |
| 1736486100 | 45.1 | -0.12 | -0.27 | 45.24 | 45.24 | 45.1 | 100243 |
| 1736399700 | 45.22 | 0.09 | 0.20 | 45.08 | 45.22 | 45.08 | 20798 |
| 1736313300 | 45.13 | -0.07 | -0.15 | 45.12 | 45.25 | 45.05 | 47853 |
| 1736226900 | 45.2 | -0.01 | -0.02 | 45.2 | 45.26 | 45.19 | 33969 |
| 1736140500 | 45.21 | -0.18 | -0.40 | 45.37 | 45.37 | 45.21 | 90543 |
| 1735881300 | 45.39 | 0.06 | 0.13 | 45.39 | 45.45 | 45.33 | 40992 |
| 1735794900 | 45.33 | -0.45 | -0.98 | 45.47 | 45.47 | 45.27 | 37969 |
| 1735617660 | 45.78 | 0.14 | 0.31 | 45.84 | 45.89 | 45.77 | 28370 |
| 1735535700 | 45.64 | -0.14 | -0.31 | 45.6 | 45.69 | 45.59 | 58038 |
| 1735276500 | 45.78 | 0.2 | 0.44 | 45.59 | 45.8 | 45.59 | 30574 |
| 1735014060 | 45.58 | -0.08 | -0.18 | 45.57 | 45.67 | 45.57 | 27686 |
| 1734930900 | 45.66 | 0.17 | 0.37 | 45.59 | 45.7 | 45.56 | 27117 |
| 1734671700 | 45.49 | -0.09 | -0.20 | 45.5 | 45.51 | 45.4 | 122405 |
| 1734585300 | 45.58 | -0.25 | -0.55 | 45.73 | 45.73 | 45.55 | 151863 |
| 1734498900 | 45.83 | 0.01 | 0.02 | 45.8 | 45.89 | 45.8 | 169587 |
| 1734412500 | 45.82 | 0.1 | 0.22 | 45.74 | 45.87 | 45.72 | 50300 |
| 1734326100 | 45.72 | -0.04 | -0.09 | 45.78 | 45.8 | 45.71 | 103538 |
| 1734066900 | 45.76 | -0.06 | -0.13 | 45.76 | 45.867 | 45.73 | 164086 |
| 1733980500 | 45.82 | -0.23 | -0.50 | 45.98 | 46.01 | 45.81 | 143298 |
| 1733894100 | 46.05 | -0.06 | -0.13 | 46.08 | 46.118 | 45.99 | 129815 |
| 1733807700 | 46.11 | 0.2 | 0.44 | 45.86 | 46.11 | 45.81 | 221790 |
| 1733721300 | 45.91 | -0.02 | -0.04 | 45.96 | 45.97 | 45.91 | 45360 |
| 1733462100 | 45.93 | 0.07 | 0.15 | 45.87 | 45.93 | 45.8 | 43151 |
| 1733375700 | 45.86 | 0.06 | 0.13 | 45.94 | 45.96 | 45.86 | 47726 |
| 1733289300 | 45.8 | 0.13 | 0.28 | 45.67 | 45.9 | 45.61 | 59526 |
| 1733202900 | 45.67 | 0.03 | 0.07 | 45.7 | 45.76 | 45.67 | 51070 |
| 1733116500 | 45.64 | 0.04 | 0.09 | 45.66 | 45.73 | 45.61 | 61746 |
| 1732857300 | 45.6 | 0.02 | 0.04 | 45.57 | 45.6 | 45.47 | 66167 |
| 1732770900 | 45.58 | 0.12 | 0.26 | 45.54 | 45.6 | 45.49 | 44021 |
| 1732684500 | 45.46 | 0.03 | 0.07 | 45.44 | 45.51 | 45.37 | 50678 |
| 1732598100 | 45.43 | 0.11 | 0.24 | 45.45 | 45.5 | 45.4 | 73238 |
| 1732511700 | 45.32 | 0.15 | 0.33 | 45.36 | 45.39 | 45.3 | 38714 |
| 1732252500 | 45.17 | 0.05 | 0.11 | 45.11 | 45.21 | 45.11 | 65668 |
| 1732166100 | 45.12 | -0.05 | -0.11 | 45.08 | 45.14 | 45.08 | 65099 |
| 1732079700 | 45.17 | 0.02 | 0.04 | 45.17 | 45.18 | 45.1 | 67406 |
| 1731993300 | 45.15 | 0.09 | 0.20 | 45.11 | 45.18 | 45.1 | 47954 |
| 1731906900 | 45.06 | 0.09 | 0.20 | 45 | 45.08 | 45 | 49245 |
| 1731647700 | 44.97 | 0.17 | 0.38 | 44.88 | 44.98 | 44.88 | 59787 |
| 1731561300 | 44.8 | -0.05 | -0.11 | 44.82 | 44.88 | 44.77 | 58559 |
| 1731474900 | 44.85 | -0.24 | -0.53 | 44.91 | 44.97 | 44.79 | 81869 |
| 1731388500 | 45.09 | 0.05 | 0.11 | 45 | 45.1 | 45 | 42135 |
| 1731302100 | 45.04 | -0.07 | -0.16 | 45.13 | 45.13 | 44.98 | 54392 |
| 1731042900 | 45.11 | 0.19 | 0.42 | 45.08 | 45.13 | 45.05 | 75147 |
| 1730956500 | 44.92 | -0.01 | -0.02 | 44.93 | 44.95 | 44.84 | 60512 |
| 1730870100 | 44.93 | -0.1 | -0.22 | 45.06 | 45.07 | 44.77 | 188487 |
| 1730783700 | 45.03 | 0 | 0.00 | 45.08 | 45.09 | 45 | 35155 |
| 1730697300 | 45.03 | -0.01 | -0.02 | 45.08 | 45.12 | 45.03 | 40507 |
| 1730438100 | 45.04 | -0.07 | -0.16 | 45.07 | 45.08 | 45 | 51178 |
| 1730351700 | 45.11 | -0.07 | -0.15 | 45.13 | 45.13 | 45.05 | 44858 |
| 1730265300 | 45.18 | -0.02 | -0.04 | 45.22 | 45.26 | 45.15 | 52534 |
| 1730178900 | 45.2 | 0.05 | 0.11 | 45.23 | 45.27 | 45.18 | 32829 |
| 1730092500 | 45.15 | -0.12 | -0.27 | 45.22 | 45.23 | 45.13 | 72100 |
| 1729833300 | 45.27 | 0.04 | 0.09 | 45.22 | 45.32 | 45.213 | 79733 |
| 1729746900 | 45.23 | 0.08 | 0.18 | 45.13 | 45.24 | 45.07 | 169104 |
| 1729660500 | 45.15 | -0.06 | -0.13 | 45.18 | 45.24 | 45.12 | 56881 |
| 1729574100 | 45.21 | -0.24 | -0.53 | 45.37 | 45.37 | 45.18 | 108041 |
| 1729487700 | 45.45 | 0.08 | 0.18 | 45.44 | 45.47 | 45.38 | 34165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
