News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 45.9375 | 0.01 | 0.02 | 45.955 | 45.9575 | 45.9275 | 217 |
| 1738949400 | 45.9275 | -0.03 | -0.07 | 45.94 | 46.5075 | 45.8625 | 1153 |
| 1738863000 | 45.96 | 0 | 0.01 | 45.945 | 45.985 | 45.9225 | 25 |
| 1738776600 | 45.9575 | 0.04 | 0.09 | 45.9575 | 45.9575 | 45.9575 | 0 |
| 1738690200 | 45.915 | 0.01 | 0.03 | 45.915 | 45.915 | 45.915 | 0 |
| 1738603800 | 45.9025 | 0.01 | 0.02 | 45.9025 | 45.9025 | 45.9025 | 0 |
| 1738344600 | 45.895 | 0.02 | 0.03 | 45.9 | 45.9875 | 45.8575 | 500 |
| 1738258200 | 45.88 | -0.01 | -0.02 | 45.88 | 45.88 | 45.88 | 0 |
| 1738171800 | 45.89 | 0.09 | 0.19 | 45.855 | 45.9575 | 45.8475 | 971 |
| 1738085400 | 45.805 | -0.07 | -0.14 | 45.795 | 45.9875 | 45.755 | 69 |
| 1737999000 | 45.87 | 0.01 | 0.02 | 45.94 | 45.9925 | 45.805 | 720 |
| 1737739800 | 45.8625 | -0.01 | -0.02 | 45.88 | 45.9025 | 45.7925 | 610 |
| 1737653400 | 45.87 | 0.02 | 0.05 | 45.825 | 45.8725 | 45.825 | 65 |
| 1737567000 | 45.8475 | 0 | 0.01 | 45.885 | 45.8925 | 45.7925 | 100 |
| 1737480600 | 45.8425 | 0.01 | 0.03 | 45.8425 | 45.8425 | 45.8425 | 0 |
| 1737394200 | 45.83 | 0 | 0.01 | 45.83 | 45.83 | 45.83 | 0 |
| 1737135000 | 45.8275 | -0.02 | -0.03 | 45.8275 | 45.8275 | 45.8275 | 0 |
| 1737048600 | 45.8425 | 0.02 | 0.05 | 45.785 | 45.8825 | 45.775 | 11793 |
| 1736962200 | 45.82 | 0.02 | 0.05 | 45.82 | 45.82 | 45.82 | 0 |
| 1736875800 | 45.7975 | 0.02 | 0.04 | 45.7975 | 45.7975 | 45.7975 | 100 |
| 1736789400 | 45.78 | -0.01 | -0.01 | 45.825 | 45.8325 | 45.7525 | 1085 |
| 1736530200 | 45.785 | -0.02 | -0.03 | 45.785 | 45.785 | 45.785 | 0 |
| 1736443800 | 45.8 | 0 | 0.01 | 45.835 | 45.835 | 45.785 | 516 |
| 1736357400 | 45.795 | 0.02 | 0.05 | 45.81 | 45.81 | 45.7725 | 3200 |
| 1736271000 | 45.77 | 0.01 | 0.01 | 45.865 | 45.92 | 45.6675 | 11895 |
| 1736184600 | 45.765 | 0 | 0.01 | 45.725 | 45.8225 | 45.7225 | 200 |
| 1735925400 | 45.7625 | 0 | 0.01 | 45.8 | 45.825 | 45.7525 | 209 |
| 1735839000 | 45.76 | 0.02 | 0.05 | 45.76 | 45.76 | 45.76 | 0 |
| 1735666200 | 45.735 | 0 | 0.00 | 45.735 | 45.735 | 45.735 | 0 |
| 1735579800 | 45.735 | 0.02 | 0.05 | 45.735 | 45.735 | 45.735 | 500 |
| 1735320600 | 45.7125 | 0.02 | 0.05 | 45.7125 | 45.7125 | 45.7125 | 1249 |
| 1735061400 | 45.6875 | 0 | 0.00 | 45.6875 | 45.6875 | 45.6875 | 0 |
| 1734975000 | 45.6875 | 0.02 | 0.03 | 45.6875 | 45.6875 | 45.6875 | 0 |
| 1734715800 | 45.6725 | -0.01 | -0.03 | 45.81 | 45.81 | 45.6675 | 4328 |
| 1734629400 | 45.685 | 0.02 | 0.04 | 45.685 | 45.685 | 45.685 | 0 |
| 1734543000 | 45.6675 | 0.01 | 0.03 | 45.6675 | 45.6675 | 45.6675 | 0 |
| 1734456600 | 45.6525 | 0.01 | 0.02 | 45.6525 | 45.6525 | 45.6525 | 0 |
| 1734370200 | 45.6425 | 0.01 | 0.02 | 45.68 | 45.6975 | 45.605 | 558 |
| 1734111000 | 45.6325 | -0.02 | -0.04 | 45.675 | 45.675 | 45.6275 | 240 |
| 1734024600 | 45.6525 | 0.02 | 0.05 | 46.54 | 46.54 | 45.2575 | 1044 |
| 1733938200 | 45.63 | 0.02 | 0.03 | 45.63 | 45.63 | 45.63 | 0 |
| 1733851800 | 45.615 | 0.01 | 0.03 | 45.58 | 45.64 | 45.58 | 3000 |
| 1733765400 | 45.6025 | 0.02 | 0.03 | 45.61 | 45.61 | 45.5975 | 92 |
| 1733506200 | 45.5875 | -0 | -0.01 | 45.5875 | 45.5875 | 45.5875 | 0 |
| 1733419800 | 45.59 | 0.01 | 0.02 | 45.6 | 45.6025 | 45.5725 | 2000 |
| 1733333400 | 45.58 | 0.02 | 0.05 | 45.575 | 45.615 | 45.53 | 3350 |
| 1733247000 | 45.555 | 0.02 | 0.03 | 45.555 | 45.555 | 45.555 | 0 |
| 1733160600 | 45.54 | 0 | 0.01 | 45.54 | 45.54 | 45.54 | 0 |
| 1732901400 | 45.5375 | -0.02 | -0.05 | 45.5375 | 45.5375 | 45.5375 | 0 |
| 1732815000 | 45.56 | 0.03 | 0.07 | 45.375 | 46.1375 | 44.9125 | 385 |
| 1732728600 | 45.53 | 0.02 | 0.04 | 45.555 | 45.555 | 45.5275 | 400 |
| 1732642200 | 45.51 | 0 | 0.01 | 45.51 | 45.51 | 45.51 | 0 |
| 1732555800 | 45.505 | 0.02 | 0.04 | 45.505 | 45.505 | 45.4825 | 222 |
| 1732296600 | 45.4875 | -0.01 | -0.02 | 45.48 | 45.5625 | 45.445 | 630 |
| 1732210200 | 45.4975 | 0.01 | 0.02 | 45.4975 | 45.4975 | 45.4975 | 0 |
| 1732123800 | 45.4875 | 0 | 0.01 | 45.4875 | 45.4875 | 45.4875 | 16150 |
| 1732037400 | 45.4825 | 0.02 | 0.04 | 45.4825 | 45.4825 | 45.4825 | 7630 |
| 1731951000 | 45.4625 | 0 | 0.01 | 45.4625 | 45.4625 | 45.4625 | 0 |
| 1731691800 | 45.4575 | -0.01 | -0.02 | 45.4575 | 45.4575 | 45.4575 | 30740 |
| 1731605400 | 45.4675 | 0.02 | 0.04 | 45.4675 | 45.4675 | 45.4675 | 0 |
| 1731519000 | 45.45 | 0 | 0.00 | 45.45 | 45.45 | 45.45 | 219 |
| 1731432600 | 45.45 | 0.03 | 0.06 | 45.445 | 45.4775 | 45.42 | 1172 |
| 1731346200 | 45.425 | -0.01 | -0.01 | 45.46 | 45.4725 | 45.3275 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
