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 |
|---|---|---|---|---|---|---|---|
| 1732553700 | 46.455 | -0.2 | -0.42 | 46.635 | 46.675 | 46.34 | 3964 |
| 1732294500 | 46.65 | 0.81 | 1.77 | 45.86 | 46.65 | 45.86 | 1086 |
| 1732208100 | 45.84 | 0.69 | 1.52 | 45.265 | 45.84 | 45.265 | 3254 |
| 1732121700 | 45.155 | -0.09 | -0.19 | 45.26 | 45.405 | 45.035 | 11558 |
| 1732035300 | 45.24 | 0.01 | 0.01 | 45.27 | 45.405 | 45.08 | 5402 |
| 1731948900 | 45.235 | -0.02 | -0.04 | 45.05 | 45.26 | 44.96 | 2890 |
| 1731689700 | 45.255 | -0.15 | -0.32 | 45.285 | 45.285 | 45.105 | 1762 |
| 1731603300 | 45.4 | 0.25 | 0.56 | 45.385 | 45.525 | 45.385 | 1462 |
| 1731516900 | 45.145 | -0.02 | -0.03 | 45.09 | 45.145 | 44.975 | 3098 |
| 1731430500 | 45.16 | -0.11 | -0.24 | 44.865 | 45.16 | 44.865 | 2010 |
| 1731344100 | 45.27 | 0.47 | 1.05 | 45.185 | 45.37 | 45.145 | 694 |
| 1731084900 | 44.8 | 0.23 | 0.53 | 44.54 | 44.8 | 44.425 | 2947 |
| 1730998500 | 44.565 | 0.09 | 0.20 | 44.465 | 44.565 | 44.415 | 5790 |
| 1730912100 | 44.475 | 0.03 | 0.07 | 45.16 | 45.715 | 44.375 | 14795 |
| 1730825700 | 44.445 | 0.01 | 0.02 | 44.505 | 44.515 | 44.26 | 3647 |
| 1730739300 | 44.435 | -0.16 | -0.36 | 44.48 | 44.48 | 44.335 | 378 |
| 1730480100 | 44.595 | 0.15 | 0.34 | 44.335 | 44.65 | 44.335 | 796 |
| 1730393700 | 44.445 | -0.28 | -0.63 | 44.46 | 44.535 | 44.245 | 1935 |
| 1730307300 | 44.725 | -0.5 | -1.11 | 44.9 | 44.9 | 44.675 | 3533 |
| 1730220900 | 45.225 | -0.21 | -0.45 | 45.48 | 45.505 | 45.225 | 1120 |
| 1730134500 | 45.43 | -0.12 | -0.26 | 45.445 | 45.53 | 45.39 | 2540 |
| 1729871700 | 45.55 | -0.13 | -0.27 | 45.645 | 45.645 | 45.465 | 1306 |
| 1729785300 | 45.675 | -0.02 | -0.03 | 45.885 | 45.925 | 45.675 | 1800 |
| 1729698900 | 45.69 | 0.05 | 0.11 | 45.765 | 45.91 | 45.63 | 2376 |
| 1729612500 | 45.64 | 0.09 | 0.21 | 45.54 | 45.65 | 45.38 | 1775 |
| 1729526100 | 45.545 | -0.16 | -0.34 | 45.72 | 45.845 | 45.51 | 1964 |
| 1729266900 | 45.7 | -0.19 | -0.40 | 45.755 | 45.755 | 45.575 | 753 |
| 1729180500 | 45.885 | 0.33 | 0.72 | 45.725 | 45.99 | 45.7 | 2155 |
| 1729094100 | 45.555 | -0.21 | -0.46 | 45.545 | 45.64 | 45.525 | 1544 |
| 1729007700 | 45.765 | 0.4 | 0.87 | 45.535 | 45.95 | 45.485 | 6740 |
| 1728921300 | 45.37 | 0.18 | 0.40 | 45.3 | 45.37 | 45.24 | 2403 |
| 1728662100 | 45.19 | -0.05 | -0.11 | 45.045 | 45.22 | 45.045 | 1139 |
| 1728575700 | 45.24 | 0.07 | 0.14 | 45.3 | 45.3 | 45.18 | 1730 |
| 1728489300 | 45.175 | 0.49 | 1.11 | 44.955 | 45.175 | 44.92 | 1904 |
| 1728402900 | 44.68 | -0.21 | -0.46 | 44.635 | 44.71 | 44.58 | 1914 |
| 1728316500 | 44.885 | -0.16 | -0.36 | 45.005 | 45.085 | 44.865 | 1536 |
| 1728057300 | 45.045 | 0.2 | 0.43 | 44.855 | 45.075 | 44.835 | 3477 |
| 1727970900 | 44.85 | -0.32 | -0.70 | 45.155 | 45.155 | 44.82 | 5093 |
| 1727884500 | 45.165 | -0.34 | -0.74 | 45.415 | 45.415 | 45.165 | 2198 |
| 1727798100 | 45.5 | 0.15 | 0.33 | 45.38 | 45.55 | 45.35 | 16571 |
| 1727711700 | 45.35 | -0.08 | -0.17 | 45.37 | 45.37 | 45.16 | 2934 |
| 1727452500 | 45.425 | 0.23 | 0.51 | 45.49 | 45.49 | 45.24 | 3213 |
| 1727366100 | 45.195 | 0.28 | 0.62 | 45.33 | 45.33 | 45.16 | 3408 |
| 1727279700 | 44.915 | -0.26 | -0.56 | 44.97 | 45.08 | 44.91 | 10532 |
| 1727193300 | 45.17 | 0 | 0.00 | 45.325 | 45.325 | 45.155 | 3193 |
| 1727106900 | 45.17 | 0.41 | 0.92 | 44.855 | 45.17 | 44.855 | 1576 |
| 1726847700 | 44.76 | -0.25 | -0.54 | 44.81 | 44.89 | 44.71 | 8636 |
| 1726761300 | 45.005 | -0.24 | -0.53 | 45.25 | 45.28 | 45 | 5172 |
| 1726674900 | 45.245 | -0.41 | -0.89 | 45.435 | 45.49 | 45.21 | 3738 |
| 1726588500 | 45.65 | -0.01 | -0.01 | 45.72 | 45.78 | 45.65 | 3341 |
| 1726502100 | 45.655 | -0.01 | -0.01 | 45.615 | 45.82 | 45.605 | 4701 |
| 1726242900 | 45.66 | 0.15 | 0.33 | 45.575 | 45.695 | 45.5 | 2823 |
| 1726156500 | 45.51 | 0.12 | 0.26 | 45.735 | 45.735 | 45.47 | 4075 |
| 1726070100 | 45.39 | -0.51 | -1.10 | 45.765 | 45.87 | 45.3 | 2202 |
| 1725983700 | 45.895 | 0.13 | 0.28 | 45.895 | 45.95 | 45.795 | 1970 |
| 1725897300 | 45.765 | 0.48 | 1.06 | 45.49 | 45.775 | 45.415 | 4913 |
| 1725638100 | 45.285 | -0.07 | -0.15 | 45.37 | 45.55 | 45.245 | 4472 |
| 1725551700 | 45.355 | -0.19 | -0.42 | 45.625 | 45.65 | 45.355 | 4143 |
| 1725465300 | 45.545 | -0.02 | -0.03 | 45.55 | 45.575 | 45.45 | 12913 |
| 1725378900 | 45.56 | 0.31 | 0.69 | 45.355 | 45.56 | 45.26 | 12124 |
| 1725292500 | 45.25 | 0.13 | 0.30 | 45.235 | 45.265 | 45.125 | 41879 |
| 1725033300 | 45.115 | 0.07 | 0.14 | 45 | 45.185 | 45 | 3869 |
| 1724946900 | 45.05 | -0.03 | -0.06 | 44.97 | 45.265 | 44.97 | 2509 |
| 1724860500 | 45.075 | 0.22 | 0.48 | 44.995 | 45.13 | 44.925 | 3448 |
| 1724774100 | 44.86 | 0.19 | 0.41 | 44.75 | 44.98 | 44.74 | 45788 |
| 1724687700 | 44.675 | 0.36 | 0.82 | 44.435 | 44.7 | 44.385 | 1469 |
| 1724428500 | 44.31 | -0.14 | -0.31 | 44.465 | 44.575 | 44.31 | 1080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
