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 |
|---|---|---|---|---|---|---|---|
| 1722025620 | 46.86 | -0.08 | -0.16 | 46.69 | 47.14 | 46.66 | 1457 |
| 1721939160 | 46.935 | 0.39 | 0.84 | 45.99 | 46.935 | 45.985 | 2239 |
| 1721852820 | 46.545 | 0.07 | 0.15 | 46.4 | 46.555 | 46.17 | 2055 |
| 1721766420 | 46.475 | -0.49 | -1.04 | 46.935 | 46.995 | 46.43 | 2537 |
| 1721677800 | 46.965 | -0.24 | -0.50 | 47.36 | 47.375 | 46.78 | 2232 |
| 1721420760 | 47.2 | -0.74 | -1.53 | 47.49 | 47.74 | 46.97 | 2231 |
| 1721334360 | 47.935 | 0.53 | 1.12 | 47.5 | 47.935 | 47.255 | 1375 |
| 1721248020 | 47.405 | 0.45 | 0.95 | 47.145 | 47.485 | 46.78 | 362 |
| 1721161560 | 46.96 | -0.31 | -0.66 | 47.18 | 47.18 | 46.67 | 1484 |
| 1721075160 | 47.27 | 0.82 | 1.75 | 46.455 | 47.29 | 46.455 | 4383 |
| 1720815960 | 46.455 | -0.14 | -0.30 | 46.87 | 46.87 | 46.365 | 1282 |
| 1720729560 | 46.595 | 0.39 | 0.84 | 46.29 | 46.61 | 45.945 | 867 |
| 1720643220 | 46.205 | -0.34 | -0.72 | 45.855 | 46.465 | 45.855 | 901 |
| 1720556760 | 46.54 | -0.13 | -0.28 | 46.3 | 46.54 | 45.97 | 844 |
| 1720470360 | 46.67 | -0.01 | -0.01 | 46.86 | 46.89 | 46.335 | 3057 |
| 1720211220 | 46.675 | -1.2 | -2.51 | 47.995 | 47.995 | 46.675 | 2168 |
| 1720124820 | 47.875 | 0.54 | 1.14 | 47.79 | 47.875 | 47.295 | 1336 |
| 1720038420 | 47.335 | -0.22 | -0.45 | 47.545 | 47.68 | 47.28 | 699 |
| 1719952020 | 47.55 | -0.04 | -0.07 | 47.245 | 47.835 | 47.245 | 1477 |
| 1719865620 | 47.585 | 0.13 | 0.26 | 47.2 | 47.695 | 47.195 | 4343 |
| 1719606420 | 47.46 | 0.46 | 0.98 | 47.565 | 47.635 | 47.21 | 1319 |
| 1719520020 | 47 | -0.22 | -0.46 | 46.97 | 47.265 | 46.97 | 1553 |
| 1719433620 | 47.215 | -0.15 | -0.31 | 47.435 | 47.49 | 46.93 | 1965 |
| 1719347160 | 47.36 | 0.33 | 0.70 | 47.33 | 47.455 | 47.07 | 809 |
| 1719260820 | 47.03 | 0.88 | 1.92 | 46.14 | 47.215 | 46.14 | 2770 |
| 1719001620 | 46.145 | -0.59 | -1.26 | 46.615 | 46.67 | 46.145 | 1030 |
| 1718915160 | 46.735 | 1.12 | 2.44 | 45.91 | 46.735 | 45.7 | 3448 |
| 1718828820 | 45.62 | -0.27 | -0.58 | 45.675 | 45.855 | 45.615 | 1030 |
| 1718742360 | 45.885 | 0.45 | 0.98 | 45.475 | 46.065 | 45.38 | 3392 |
| 1718656020 | 45.44 | 0.05 | 0.11 | 45.27 | 45.72 | 45.27 | 4881 |
| 1718396820 | 45.39 | -0.63 | -1.36 | 45.67 | 45.91 | 45.355 | 2047 |
| 1718310420 | 46.015 | -0.06 | -0.13 | 46.125 | 46.215 | 45.625 | 4571 |
| 1718224020 | 46.075 | -0.38 | -0.81 | 46.57 | 46.86 | 45.9 | 2658 |
| 1718137620 | 46.45 | -0.46 | -0.97 | 46.525 | 46.855 | 46.255 | 1548 |
| 1718051220 | 46.905 | 0.48 | 1.04 | 46.545 | 46.94 | 46.49 | 337 |
| 1717792020 | 46.42 | 0.26 | 0.56 | 46.04 | 46.505 | 45.985 | 2183 |
| 1717705620 | 46.16 | 0.04 | 0.10 | 46.185 | 46.185 | 45.81 | 2581 |
| 1717619220 | 46.115 | 0.33 | 0.72 | 46 | 46.115 | 45.78 | 5161 |
| 1717532820 | 45.785 | -0.46 | -0.99 | 45.94 | 46.18 | 45.425 | 3177 |
| 1717446420 | 46.245 | -1.13 | -2.37 | 47.35 | 47.855 | 46.245 | 3873 |
| 1717187220 | 47.37 | 0.73 | 1.57 | 46.935 | 47.575 | 46.87 | 1726 |
| 1717100820 | 46.64 | -0.29 | -0.62 | 46.93 | 46.945 | 46.64 | 296 |
| 1717014420 | 46.93 | -0.04 | -0.09 | 47.41 | 47.52 | 46.78 | 1651 |
| 1716928020 | 46.97 | 0.06 | 0.14 | 46.92 | 47.33 | 46.92 | 2307 |
| 1716841560 | 46.905 | -0.04 | -0.09 | 46.795 | 47.12 | 46.795 | 4730 |
| 1716582420 | 46.945 | 0.23 | 0.48 | 47.025 | 47.185 | 46.765 | 867 |
| 1716496020 | 46.72 | -0.31 | -0.65 | 47.075 | 47.46 | 46.72 | 5375 |
| 1716409620 | 47.025 | -1.02 | -2.12 | 47.8 | 47.8 | 47.025 | 2843 |
| 1716323160 | 48.045 | 0.19 | 0.39 | 48.045 | 48.135 | 47.705 | 1736 |
| 1716236760 | 47.86 | -0.22 | -0.46 | 48.05 | 48.22 | 47.86 | 390 |
| 1715977620 | 48.08 | 0.34 | 0.70 | 47.64 | 48.08 | 47.61 | 2358 |
| 1715891220 | 47.745 | 0 | 0.01 | 47.82 | 47.87 | 47.38 | 2935 |
| 1715804820 | 47.74 | -0.19 | -0.40 | 48.285 | 48.285 | 47.15 | 4794 |
| 1715718420 | 47.93 | -0.34 | -0.69 | 47.99 | 48.21 | 47.84 | 2455 |
| 1715631960 | 48.265 | 0.09 | 0.19 | 48.46 | 48.46 | 47.99 | 709 |
| 1715372820 | 48.175 | -0.1 | -0.21 | 48.67 | 48.755 | 48.175 | 2889 |
| 1715286420 | 48.275 | 0.5 | 1.06 | 47.99 | 48.305 | 47.89 | 1378 |
| 1715200020 | 47.77 | -0.07 | -0.15 | 47.775 | 48.03 | 47.535 | 3694 |
| 1715113620 | 47.84 | -0.05 | -0.09 | 47.945 | 48.185 | 47.84 | 1867 |
| 1715027220 | 47.885 | 0.68 | 1.44 | 47.72 | 48.365 | 47.49 | 5480 |
| 1714768020 | 47.205 | -0.65 | -1.35 | 47.895 | 47.895 | 47.07 | 3698 |
| 1714681560 | 47.85 | -0.43 | -0.88 | 47.755 | 47.92 | 47.41 | 8604 |
| 1714508820 | 48.275 | -0.72 | -1.46 | 49.4 | 49.465 | 48.275 | 2809 |
| 1714422420 | 48.99 | -0.09 | -0.17 | 49.285 | 49.38 | 48.97 | 2479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
