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 |
|---|---|---|---|---|---|---|---|
| 1721663700 | 46.735 | -0.12 | -0.25 | 46.82 | 46.935 | 46.735 | 1004 |
| 1721404500 | 46.85 | -0.65 | -1.36 | 47.215 | 47.215 | 46.85 | 4151 |
| 1721318100 | 47.495 | -0.05 | -0.11 | 47.69 | 47.745 | 47.495 | 1247 |
| 1721231700 | 47.545 | -0.25 | -0.52 | 47.905 | 47.905 | 47.545 | 5203 |
| 1721145300 | 47.795 | -0.21 | -0.43 | 47.655 | 47.795 | 47.6 | 728 |
| 1721058900 | 48 | -0.23 | -0.48 | 48.15 | 48.22 | 47.95 | 1670 |
| 1720799700 | 48.23 | 0.66 | 1.40 | 47.705 | 48.23 | 47.705 | 1187 |
| 1720713300 | 47.565 | 0.27 | 0.57 | 47.49 | 47.615 | 47.305 | 468 |
| 1720626900 | 47.295 | 0.64 | 1.37 | 47.02 | 47.295 | 47.02 | 1544 |
| 1720540500 | 46.655 | -0.15 | -0.31 | 46.975 | 46.975 | 46.655 | 236 |
| 1720454100 | 46.8 | -0.11 | -0.23 | 46.63 | 46.87 | 46.63 | 2206 |
| 1720194900 | 46.91 | -0.17 | -0.36 | 46.98 | 47.085 | 46.75 | 4075 |
| 1720108500 | 47.08 | 0.23 | 0.48 | 47.15 | 47.22 | 47.08 | 883 |
| 1720022100 | 46.855 | 0.65 | 1.42 | 46.505 | 46.88 | 46.46 | 5379 |
| 1719935700 | 46.2 | -0.22 | -0.47 | 46.025 | 46.2 | 46.015 | 324 |
| 1719849300 | 46.42 | -0.43 | -0.91 | 46.495 | 46.58 | 46.325 | 5177 |
| 1719590100 | 46.845 | 0.21 | 0.46 | 46.685 | 46.875 | 46.685 | 5460 |
| 1719503700 | 46.63 | 0.24 | 0.52 | 46.7 | 46.715 | 46.515 | 3269 |
| 1719417300 | 46.39 | -0.36 | -0.77 | 46.905 | 47.015 | 46.39 | 895 |
| 1719330900 | 46.75 | 0.03 | 0.06 | 47.02 | 47.06 | 46.75 | 6738 |
| 1719244500 | 46.72 | 0.16 | 0.35 | 46.345 | 46.72 | 46.32 | 12539 |
| 1718985300 | 46.555 | -0.06 | -0.13 | 46.64 | 46.655 | 46.555 | 923 |
| 1718898900 | 46.615 | 0.23 | 0.49 | 46.61 | 46.645 | 46.58 | 216 |
| 1718812500 | 46.39 | 0.01 | 0.02 | 46.58 | 46.58 | 46.365 | 6314 |
| 1718726100 | 46.38 | 0.76 | 1.65 | 46.25 | 46.38 | 46.135 | 458 |
| 1718639700 | 45.625 | -0.18 | -0.39 | 45.905 | 45.905 | 45.625 | 393 |
| 1718380500 | 45.805 | 0 | 0.00 | 45.95 | 45.95 | 45.685 | 427 |
| 1718294100 | 45.805 | -0.44 | -0.95 | 45.86 | 45.86 | 45.8 | 326 |
| 1718207700 | 46.245 | 0.55 | 1.20 | 45.805 | 46.265 | 45.745 | 4066 |
| 1718121300 | 45.695 | -0.42 | -0.90 | 45.73 | 45.805 | 45.59 | 1990 |
| 1718034900 | 46.11 | 0.2 | 0.42 | 46.03 | 46.11 | 45.865 | 5495 |
| 1717775700 | 45.915 | -0.1 | -0.21 | 46.44 | 46.44 | 45.915 | 1284 |
| 1717689300 | 46.01 | 0.29 | 0.63 | 45.95 | 46.01 | 45.755 | 2703 |
| 1717602900 | 45.72 | 0.46 | 1.02 | 45.72 | 45.72 | 45.55 | 9581 |
| 1717516500 | 45.26 | -0.47 | -1.02 | 45.25 | 45.325 | 45.205 | 416 |
| 1717430100 | 45.725 | 0.41 | 0.90 | 45.7 | 45.785 | 45.465 | 10748 |
| 1717170900 | 45.315 | 0.15 | 0.33 | 45.315 | 45.315 | 45.315 | 148 |
| 1717084500 | 45.165 | 0.28 | 0.64 | 44.895 | 45.165 | 44.895 | 1102 |
| 1716998100 | 44.88 | -0.61 | -1.34 | 45.2 | 45.2 | 44.87 | 1522 |
| 1716911700 | 45.49 | -0.42 | -0.91 | 45.655 | 45.655 | 45.49 | 2183 |
| 1716825300 | 45.91 | 0.56 | 1.22 | 45.77 | 45.91 | 45.77 | 104 |
| 1716566100 | 45.355 | -0.54 | -1.17 | 45.355 | 45.355 | 45.31 | 142 |
| 1716479700 | 45.89 | -0.16 | -0.35 | 45.93 | 45.93 | 45.89 | 110 |
| 1716393300 | 46.05 | -0.34 | -0.73 | 46.225 | 46.225 | 46.05 | 2335 |
| 1716306900 | 46.39 | 0.02 | 0.04 | 46.215 | 46.4 | 46.165 | 1587 |
| 1716220500 | 46.37 | 0.06 | 0.14 | 46.53 | 46.53 | 46.285 | 1089 |
| 1715961300 | 46.305 | 0.03 | 0.06 | 46.01 | 46.35 | 46.01 | 1808 |
| 1715874900 | 46.275 | 0.59 | 1.30 | 46.455 | 46.51 | 46.275 | 4716 |
| 1715788500 | 45.68 | 0.16 | 0.36 | 45.675 | 45.795 | 45.565 | 5243 |
| 1715702100 | 45.515 | -0.06 | -0.12 | 45.395 | 45.515 | 45.34 | 4454 |
| 1715615700 | 45.57 | 0.02 | 0.03 | 45.525 | 45.57 | 45.515 | 2534 |
| 1715356500 | 45.555 | 0.27 | 0.59 | 45.56 | 45.675 | 45.555 | 1794 |
| 1715270100 | 45.29 | -0.31 | -0.67 | 45.265 | 45.29 | 45.265 | 253 |
| 1715183700 | 45.595 | -0.24 | -0.51 | 45.795 | 45.795 | 45.485 | 3198 |
| 1715097300 | 45.83 | 0.43 | 0.96 | 45.62 | 45.83 | 45.62 | 77 |
| 1715010900 | 45.395 | 0.59 | 1.32 | 45.13 | 45.395 | 45.13 | 564 |
| 1714751700 | 44.805 | 0.45 | 1.01 | 44.62 | 44.94 | 44.62 | 547 |
| 1714665300 | 44.355 | 0.03 | 0.07 | 44.27 | 44.355 | 44.1 | 1047 |
| 1714492500 | 44.325 | -0.26 | -0.57 | 44.645 | 44.645 | 44.325 | 801 |
| 1714406100 | 44.58 | 0.3 | 0.67 | 44.625 | 44.63 | 44.55 | 1574 |
| 1714146900 | 44.285 | -0.02 | -0.05 | 44.25 | 44.285 | 44.25 | 2799 |
| 1714060500 | 44.305 | -0.37 | -0.83 | 44.26 | 44.305 | 44.22 | 7123 |
| 1713974100 | 44.675 | 0.04 | 0.09 | 44.8 | 44.8 | 44.635 | 2537 |
| 1713887700 | 44.635 | 0.41 | 0.92 | 44.53 | 44.635 | 44.385 | 761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
