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 |
|---|---|---|---|---|---|---|---|
| 1739381400 | 45.909 | -0.84 | -1.80 | 46.465 | 46.53 | 45.909 | 2550 |
| 1739295000 | 46.75 | 0.41 | 0.88 | 46.716 | 46.75 | 46.404 | 401 |
| 1739208600 | 46.341 | -1.01 | -2.14 | 47.163 | 47.163 | 46.341 | 4949 |
| 1738949400 | 47.352 | 0.95 | 2.06 | 46.398 | 47.352 | 46.213 | 2434 |
| 1738863000 | 46.397 | 0.69 | 1.51 | 46.452 | 46.978 | 46.397 | 1043 |
| 1738776600 | 45.705 | -0.72 | -1.56 | 46.581 | 46.581 | 45.545 | 1370 |
| 1738690200 | 46.427 | -0.37 | -0.78 | 46.599 | 46.92 | 46.23 | 2089 |
| 1738603800 | 46.793 | -0.81 | -1.70 | 47.114 | 47.237 | 46.471 | 662 |
| 1738344600 | 47.603 | -0.04 | -0.09 | 48.152 | 48.152 | 47.326 | 611 |
| 1738258200 | 47.645 | 0.15 | 0.32 | 47.526 | 47.795 | 47.526 | 75 |
| 1738171800 | 47.495 | -0.2 | -0.41 | 47.586 | 47.832 | 47.495 | 20 |
| 1738085400 | 47.69 | 1.36 | 2.93 | 47.211 | 47.889 | 47.211 | 387 |
| 1737999000 | 46.332 | -1.08 | -2.28 | 47.013 | 47.032 | 46.332 | 1415 |
| 1737739800 | 47.412 | -0.54 | -1.12 | 47.537 | 47.537 | 47.095 | 270 |
| 1737653400 | 47.95 | 0.62 | 1.31 | 47.748 | 48.076 | 47.701 | 835 |
| 1737567000 | 47.328 | 0 | 0.00 | 47.328 | 47.328 | 47.328 | 0 |
| 1737480600 | 47.328 | -0.18 | -0.38 | 47.543 | 47.935 | 47.328 | 162 |
| 1737394200 | 47.508 | -0.49 | -1.02 | 47.972 | 47.972 | 47.109 | 32 |
| 1737135000 | 47.999 | 0.67 | 1.41 | 47.426 | 47.999 | 47.152 | 126 |
| 1737048600 | 47.331 | 0.2 | 0.42 | 47.075 | 47.331 | 46.835 | 2053 |
| 1736962200 | 47.132 | 0.63 | 1.36 | 46.501 | 47.132 | 46.5 | 323 |
| 1736875800 | 46.5 | -0.72 | -1.52 | 47.391 | 47.675 | 46.5 | 232 |
| 1736789400 | 47.22 | -0.46 | -0.96 | 47.798 | 47.798 | 47.22 | 4674 |
| 1736530200 | 47.676 | -0.46 | -0.96 | 48.353 | 48.353 | 47.676 | 222 |
| 1736443800 | 48.14 | 0.39 | 0.82 | 48.147 | 48.147 | 47.528 | 742 |
| 1736357400 | 47.747 | 0.26 | 0.55 | 47.935 | 48.221 | 47.747 | 1289 |
| 1736271000 | 47.485 | -0.96 | -1.99 | 48.204 | 48.204 | 47.485 | 725 |
| 1736184600 | 48.449 | -0.01 | -0.03 | 48.754 | 48.754 | 48.09 | 497 |
| 1735925400 | 48.463 | 0.28 | 0.59 | 48.34 | 48.771 | 48.296 | 709 |
| 1735839000 | 48.18 | 1.18 | 2.51 | 47.369 | 48.18 | 46.841 | 6695 |
| 1735666200 | 47 | -0.6 | -1.26 | 47 | 47.055 | 46.582 | 564 |
| 1735579800 | 47.599 | -0.06 | -0.13 | 47.598 | 47.902 | 47.094 | 474 |
| 1735320600 | 47.662 | 1.88 | 4.11 | 47.384 | 47.949 | 47.232 | 1273 |
| 1735061400 | 45.78 | -0.31 | -0.67 | 45.9 | 45.9 | 45.551 | 3 |
| 1734975000 | 46.091 | -0.76 | -1.63 | 46.244 | 46.244 | 45.545 | 683 |
| 1734715800 | 46.853 | -0.17 | -0.36 | 46.683 | 46.933 | 46.062 | 950 |
| 1734629400 | 47.02 | 0.02 | 0.04 | 47 | 47.186 | 46.071 | 320 |
| 1734543000 | 47 | -0.33 | -0.69 | 47.368 | 47.7 | 47 | 1507 |
| 1734456600 | 47.326 | -0.15 | -0.31 | 47.289 | 47.582 | 47 | 1372 |
| 1734370200 | 47.475 | -0.55 | -1.14 | 48.106 | 48.106 | 47.034 | 607 |
| 1734111000 | 48.024 | -0.13 | -0.26 | 47.857 | 48.024 | 47.615 | 409 |
| 1734024600 | 48.15 | -0.05 | -0.10 | 48.466 | 48.62 | 47.913 | 2830 |
| 1733938200 | 48.2 | 0.03 | 0.06 | 48.929 | 48.929 | 48.2 | 125 |
| 1733851800 | 48.173 | -0.85 | -1.74 | 49.092 | 49.127 | 48.173 | 10267 |
| 1733765400 | 49.027 | 0.75 | 1.55 | 48.4 | 49.027 | 48.279 | 238 |
| 1733506200 | 48.279 | 0.79 | 1.67 | 47.888 | 48.34 | 47.79 | 1542 |
| 1733419800 | 47.486 | -0.17 | -0.35 | 47.564 | 47.654 | 47.312 | 157 |
| 1733333400 | 47.652 | 0.21 | 0.44 | 47.371 | 48 | 47.089 | 950 |
| 1733247000 | 47.442 | 0.84 | 1.81 | 47.115 | 47.573 | 46.966 | 2337 |
| 1733160600 | 46.6 | 0.38 | 0.83 | 46.016 | 46.75 | 45.875 | 805 |
| 1732901400 | 46.216 | -0.5 | -1.06 | 45.683 | 46.535 | 45.683 | 3123 |
| 1732815000 | 46.713 | 0.81 | 1.76 | 46.254 | 46.713 | 45.865 | 14 |
| 1732728600 | 45.905 | -0.94 | -2.01 | 46.748 | 46.748 | 45.905 | 493 |
| 1732642200 | 46.846 | 0.16 | 0.34 | 46.451 | 46.846 | 45.925 | 5344 |
| 1732555800 | 46.689 | 0.07 | 0.14 | 46.353 | 46.94 | 46.26 | 202 |
| 1732296600 | 46.622 | 1.49 | 3.30 | 44.989 | 46.622 | 44.989 | 357 |
| 1732210200 | 45.132 | 2.19 | 5.10 | 43.461 | 45.132 | 43.318 | 1119 |
| 1732123800 | 42.94 | -0.95 | -2.15 | 44.379 | 44.419 | 42.94 | 2764 |
| 1732037400 | 43.885 | -1.47 | -3.24 | 44.142 | 44.344 | 43.85 | 1916 |
| 1731951000 | 45.353 | -0.08 | -0.17 | 44.7 | 45.353 | 44.449 | 2023 |
| 1731691800 | 45.428 | -0.8 | -1.73 | 45.859 | 45.859 | 45.05 | 1466 |
| 1731605400 | 46.226 | 2.27 | 5.15 | 45.205 | 46.226 | 45 | 621 |
| 1731519000 | 43.961 | -0.46 | -1.04 | 43.384 | 45.194 | 43.249 | 8951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
