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 |
|---|---|---|---|---|---|---|---|
| 1732812900 | 48.02 | 0.08 | 0.16 | 47.95 | 48.075 | 47.895 | 5381 |
| 1732726500 | 47.945 | 0.04 | 0.07 | 47.995 | 48.03 | 47.905 | 13792 |
| 1732640100 | 47.91 | 0.04 | 0.09 | 47.9 | 47.91 | 47.76 | 9565 |
| 1732553700 | 47.865 | -0.03 | -0.05 | 47.715 | 47.94 | 47.715 | 6963 |
| 1732294500 | 47.89 | 0.36 | 0.75 | 47.655 | 48.12 | 47.55 | 7592 |
| 1732208100 | 47.535 | 0.09 | 0.20 | 47.59 | 47.59 | 47.41 | 4318 |
| 1732121700 | 47.44 | 0.11 | 0.23 | 47.21 | 47.445 | 47.2 | 5922 |
| 1732035300 | 47.33 | 0.13 | 0.29 | 47.37 | 47.63 | 47.33 | 8703 |
| 1731948900 | 47.195 | -0.18 | -0.37 | 47.465 | 47.465 | 47.15 | 13282 |
| 1731689700 | 47.37 | 0.08 | 0.17 | 47.11 | 47.37 | 47.11 | 4125 |
| 1731603300 | 47.29 | 0.05 | 0.11 | 47.235 | 47.39 | 47.23 | 7442 |
| 1731516900 | 47.24 | -0.02 | -0.04 | 47.155 | 47.29 | 47.01 | 10389 |
| 1731430500 | 47.26 | -0.02 | -0.04 | 47.115 | 47.35 | 47.115 | 6628 |
| 1731344100 | 47.28 | 0.22 | 0.47 | 46.985 | 47.28 | 46.985 | 5489 |
| 1731084900 | 47.06 | 0.36 | 0.76 | 46.875 | 47.07 | 46.87 | 13233 |
| 1730998500 | 46.705 | -0.01 | -0.01 | 46.655 | 46.705 | 46.58 | 5097 |
| 1730912100 | 46.71 | 0.2 | 0.42 | 46.775 | 46.78 | 46.65 | 34132 |
| 1730825700 | 46.515 | -0.01 | -0.02 | 46.695 | 46.695 | 46.395 | 4549 |
| 1730739300 | 46.525 | -0.08 | -0.16 | 46.48 | 46.63 | 46.48 | 3619 |
| 1730480100 | 46.6 | 0.06 | 0.13 | 46.64 | 46.665 | 46.6 | 3290 |
| 1730393700 | 46.54 | -0.13 | -0.28 | 46.785 | 46.785 | 46.495 | 6220 |
| 1730307300 | 46.67 | -0.09 | -0.18 | 47.01 | 47.01 | 46.615 | 7801 |
| 1730220900 | 46.755 | -0.15 | -0.31 | 46.965 | 46.965 | 46.715 | 8697 |
| 1730134500 | 46.9 | -0.13 | -0.28 | 46.97 | 46.99 | 46.79 | 11776 |
| 1729871700 | 47.03 | -0.1 | -0.20 | 47.035 | 47.07 | 46.975 | 7614 |
| 1729785300 | 47.125 | 0.12 | 0.24 | 47.065 | 47.14 | 47.045 | 6779 |
| 1729698900 | 47.01 | -0.1 | -0.20 | 47.06 | 47.085 | 46.97 | 9516 |
| 1729612500 | 47.105 | 0 | 0.00 | 46.98 | 47.2 | 46.975 | 4188 |
| 1729526100 | 47.105 | -0.25 | -0.52 | 47.455 | 47.455 | 47.105 | 6037 |
| 1729266900 | 47.35 | 0.05 | 0.11 | 47.08 | 47.35 | 47.08 | 6148 |
| 1729180500 | 47.3 | -0.01 | -0.02 | 47.195 | 47.39 | 47.195 | 4842 |
| 1729094100 | 47.31 | 0.2 | 0.42 | 47.235 | 47.335 | 47.225 | 3511 |
| 1729007700 | 47.11 | 0.23 | 0.50 | 47.085 | 47.13 | 47.03 | 13906 |
| 1728921300 | 46.875 | 0.04 | 0.09 | 46.88 | 46.915 | 46.855 | 2840 |
| 1728662100 | 46.835 | -0.12 | -0.24 | 46.785 | 46.92 | 46.785 | 4198 |
| 1728575700 | 46.95 | 0.05 | 0.10 | 46.915 | 47 | 46.875 | 4699 |
| 1728489300 | 46.905 | -0.05 | -0.11 | 47.095 | 47.095 | 46.895 | 4432 |
| 1728402900 | 46.955 | 0.05 | 0.11 | 46.89 | 46.995 | 46.855 | 6506 |
| 1728316500 | 46.905 | -0.24 | -0.50 | 46.915 | 47.035 | 46.905 | 4714 |
| 1728057300 | 47.14 | -0.22 | -0.46 | 47.255 | 47.375 | 47.03 | 10850 |
| 1727970900 | 47.36 | -0.02 | -0.04 | 47.4 | 47.4 | 47.215 | 4198 |
| 1727884500 | 47.38 | -0.15 | -0.32 | 47.705 | 47.705 | 47.325 | 7133 |
| 1727798100 | 47.53 | 0.27 | 0.58 | 47.355 | 47.715 | 47.275 | 19015 |
| 1727711700 | 47.255 | 0.14 | 0.30 | 47.205 | 47.255 | 47.055 | 11922 |
| 1727452500 | 47.115 | -0.04 | -0.08 | 47.255 | 47.255 | 47.08 | 46782 |
| 1727366100 | 47.155 | 0.09 | 0.18 | 47.05 | 47.155 | 47.05 | 4824 |
| 1727279700 | 47.07 | -0.21 | -0.44 | 47.22 | 47.22 | 46.975 | 12495 |
| 1727193300 | 47.28 | 0.21 | 0.45 | 47.15 | 47.28 | 47.1 | 5777 |
| 1727106900 | 47.07 | -0.02 | -0.03 | 47.145 | 47.32 | 47.07 | 8547 |
| 1726847700 | 47.085 | -0.14 | -0.30 | 47.185 | 47.23 | 47.08 | 2070 |
| 1726761300 | 47.225 | -0.21 | -0.43 | 47.225 | 47.255 | 47.135 | 4555 |
| 1726674900 | 47.43 | -0.14 | -0.29 | 47.39 | 47.505 | 47.39 | 5003 |
| 1726588500 | 47.57 | -0.09 | -0.19 | 47.79 | 47.79 | 47.525 | 49901 |
| 1726502100 | 47.66 | 0.09 | 0.19 | 47.645 | 47.675 | 47.56 | 19090 |
| 1726242900 | 47.57 | -0.05 | -0.09 | 47.595 | 47.975 | 47.535 | 4339 |
| 1726156500 | 47.615 | -0.3 | -0.63 | 47.7 | 47.825 | 47.615 | 7196 |
| 1726070100 | 47.915 | 0.36 | 0.76 | 47.855 | 47.915 | 47.68 | 23203 |
| 1725983700 | 47.555 | 0.16 | 0.34 | 47.37 | 47.555 | 47.37 | 2988 |
| 1725897300 | 47.395 | 0.12 | 0.24 | 47.28 | 47.395 | 47.265 | 5947 |
| 1725638100 | 47.28 | 0.08 | 0.17 | 47.455 | 47.455 | 47.21 | 5548 |
| 1725551700 | 47.2 | 0.13 | 0.27 | 47.14 | 47.365 | 47.085 | 12117 |
| 1725465300 | 47.075 | 0.05 | 0.10 | 47.23 | 47.23 | 47.005 | 10054 |
| 1725378900 | 47.03 | 0.33 | 0.71 | 46.785 | 47.03 | 46.765 | 3376 |
| 1725292500 | 46.7 | -0.14 | -0.30 | 46.62 | 46.705 | 46.62 | 6374 |
| 1725033300 | 46.84 | 0 | 0.00 | 46.835 | 46.915 | 46.835 | 6412 |
| 1724946900 | 46.84 | 0.03 | 0.06 | 46.8 | 47.01 | 46.79 | 1536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
