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 |
|---|---|---|---|---|---|---|---|
| 1732899300 | 45.44 | 0.16 | 0.35 | 45.37 | 45.455 | 45.275 | 7787 |
| 1732812900 | 45.28 | 0.1 | 0.22 | 45.295 | 45.33 | 45.27 | 1985 |
| 1732726500 | 45.18 | -0.09 | -0.19 | 45.39 | 45.39 | 45.18 | 246 |
| 1732640100 | 45.265 | -0.06 | -0.12 | 45.35 | 45.35 | 45.265 | 840 |
| 1732553700 | 45.32 | -0.07 | -0.14 | 45.23 | 45.32 | 45.23 | 496 |
| 1732294500 | 45.385 | 0.38 | 0.84 | 45.26 | 45.57 | 45.26 | 372 |
| 1732208100 | 45.005 | 0.14 | 0.31 | 44.9 | 45.005 | 44.86 | 594 |
| 1732121700 | 44.865 | 0.09 | 0.19 | 44.785 | 44.865 | 44.785 | 235 |
| 1732035300 | 44.78 | 0.16 | 0.35 | 45 | 45 | 44.78 | 404 |
| 1731948900 | 44.625 | -0.1 | -0.21 | 44.625 | 44.625 | 44.625 | 57 |
| 1731689700 | 44.72 | -0.19 | -0.42 | 44.675 | 44.72 | 44.66 | 297 |
| 1731603300 | 44.91 | -0.02 | -0.04 | 44.84 | 44.91 | 44.84 | 725 |
| 1731516900 | 44.93 | -0.01 | -0.02 | 44.935 | 44.975 | 44.805 | 716 |
| 1731430500 | 44.94 | -0.01 | -0.01 | 45.055 | 45.055 | 44.94 | 428 |
| 1731344100 | 44.945 | 0.46 | 1.03 | 44.795 | 44.945 | 44.74 | 559 |
| 1731084900 | 44.485 | 0.41 | 0.93 | 44.375 | 44.485 | 44.375 | 298 |
| 1730998500 | 44.075 | -0.12 | -0.26 | 44.075 | 44.075 | 44.075 | 23 |
| 1730912100 | 44.19 | 0.59 | 1.35 | 44.2 | 44.33 | 44.105 | 1332 |
| 1730825700 | 43.6 | -0.13 | -0.30 | 43.645 | 43.645 | 43.6 | 350 |
| 1730739300 | 43.73 | 0 | 0.00 | 43.73 | 43.73 | 43.73 | 76 |
| 1730480100 | 43.73 | 0.01 | 0.02 | 43.845 | 43.845 | 43.73 | 249 |
| 1730393700 | 43.72 | -0.41 | -0.93 | 43.96 | 43.96 | 43.68 | 15628 |
| 1730307300 | 44.13 | 0.14 | 0.32 | 44.115 | 44.15 | 44.115 | 358 |
| 1730220900 | 43.99 | -0.05 | -0.10 | 43.945 | 44.105 | 43.945 | 1273 |
| 1730134500 | 44.035 | -0.15 | -0.34 | 44.05 | 44.05 | 44.035 | 286 |
| 1729871700 | 44.185 | -0.02 | -0.05 | 44.185 | 44.185 | 44.185 | 20 |
| 1729785300 | 44.205 | -0.01 | -0.02 | 44.205 | 44.205 | 44.205 | 227 |
| 1729698900 | 44.215 | 0.11 | 0.25 | 44.235 | 44.245 | 44.18 | 552 |
| 1729612500 | 44.105 | -0.17 | -0.37 | 44.12 | 44.23 | 44.105 | 1196 |
| 1729526100 | 44.27 | -0.14 | -0.30 | 44.315 | 44.315 | 44.27 | 506 |
| 1729266900 | 44.405 | -0.04 | -0.09 | 44.43 | 44.43 | 44.4 | 331 |
| 1729180500 | 44.445 | -0.04 | -0.08 | 44.78 | 44.78 | 44.445 | 9012 |
| 1729094100 | 44.48 | 0.2 | 0.45 | 44.455 | 44.48 | 44.455 | 73 |
| 1729007700 | 44.28 | 0.28 | 0.64 | 44.225 | 44.28 | 44.225 | 1358 |
| 1728921300 | 44 | 0 | 0.00 | 44.03 | 44.03 | 44 | 457 |
| 1728662100 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1728575700 | 44 | -0.16 | -0.35 | 44 | 44.045 | 43.98 | 2064 |
| 1728489300 | 44.155 | 0.1 | 0.23 | 44.155 | 44.17 | 44.155 | 1808 |
| 1728402900 | 44.055 | -0.11 | -0.25 | 44.055 | 44.055 | 44.04 | 1310 |
| 1728316500 | 44.165 | -0.14 | -0.32 | 44.14 | 44.165 | 44.12 | 338 |
| 1728057300 | 44.305 | -0.04 | -0.09 | 44.24 | 44.305 | 44.24 | 1363 |
| 1727970900 | 44.345 | 0.02 | 0.05 | 44.385 | 44.385 | 44.275 | 3222 |
| 1727884500 | 44.325 | -0.02 | -0.05 | 44.255 | 44.325 | 44.2 | 1580 |
| 1727798100 | 44.345 | 0.52 | 1.17 | 44.15 | 44.345 | 44.15 | 404 |
| 1727711700 | 43.83 | 0.1 | 0.24 | 43.88 | 43.88 | 43.83 | 1478 |
| 1727452500 | 43.725 | -0.03 | -0.06 | 43.895 | 43.97 | 43.725 | 2483 |
| 1727366100 | 43.75 | 0.01 | 0.02 | 43.865 | 43.96 | 43.75 | 68680 |
| 1727279700 | 43.74 | -0.22 | -0.50 | 43.835 | 43.835 | 43.74 | 281 |
| 1727193300 | 43.96 | -0.18 | -0.40 | 43.995 | 43.995 | 43.835 | 1033 |
| 1727106900 | 44.135 | 0.23 | 0.52 | 43.975 | 44.21 | 43.975 | 11532 |
| 1726847700 | 43.905 | -0.18 | -0.40 | 43.91 | 43.96 | 43.85 | 2069 |
| 1726761300 | 44.08 | -0.01 | -0.01 | 44 | 44.08 | 44 | 318 |
| 1726674900 | 44.085 | -0.07 | -0.15 | 44.285 | 44.285 | 44.085 | 1749 |
| 1726588500 | 44.15 | 0.1 | 0.24 | 44.2 | 44.2 | 44.13 | 3974 |
| 1726502100 | 44.045 | -0.07 | -0.15 | 44.12 | 44.12 | 44.045 | 590 |
| 1726242900 | 44.11 | -0.25 | -0.55 | 44.275 | 44.275 | 44.11 | 943 |
| 1726156500 | 44.355 | -0.21 | -0.46 | 44.365 | 44.365 | 44.355 | 2055 |
| 1726070100 | 44.56 | 0.16 | 0.37 | 44.5 | 44.57 | 44.4 | 789 |
| 1725983700 | 44.395 | 0.17 | 0.37 | 44.28 | 44.395 | 44.25 | 519 |
| 1725897300 | 44.23 | 0.23 | 0.52 | 44.14 | 44.23 | 44.11 | 720 |
| 1725638100 | 44 | 0.08 | 0.18 | 44 | 44 | 44 | 91 |
| 1725551700 | 43.92 | 0.08 | 0.18 | 43.885 | 43.95 | 43.865 | 1761 |
| 1725465300 | 43.84 | 0.05 | 0.11 | 43.84 | 43.86 | 43.84 | 1179 |
| 1725378900 | 43.79 | 0.14 | 0.32 | 43.785 | 43.8 | 43.785 | 1476 |
| 1725292500 | 43.65 | -0.1 | -0.23 | 43.735 | 43.735 | 43.585 | 283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
