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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 47.65 | 0.13 | 0.27 | 47.31 | 47.685 | 47.225 | 22440 |
| 1721925000 | 47.52 | 0.24 | 0.51 | 47.34 | 47.785 | 47.285 | 20473 |
| 1721838600 | 47.28 | -0.29 | -0.61 | 47.28 | 47.45 | 47.185 | 2427 |
| 1721752200 | 47.57 | 0.04 | 0.08 | 47.66 | 47.75 | 47.435 | 10133 |
| 1721665800 | 47.53 | -0.03 | -0.06 | 47.6 | 47.795 | 47.53 | 6851 |
| 1721406600 | 47.56 | -0.43 | -0.90 | 47.67 | 47.73 | 47.545 | 12539 |
| 1721320200 | 47.99 | 0.39 | 0.82 | 47.85 | 48.055 | 47.365 | 6456 |
| 1721233800 | 47.6 | 0.65 | 1.38 | 47.09 | 47.73 | 47.015 | 11373 |
| 1721147400 | 46.95 | -0.1 | -0.21 | 46.76 | 47.04 | 46.68 | 10723 |
| 1721061000 | 47.05 | -0.32 | -0.68 | 47.26 | 47.345 | 47.005 | 842 |
| 1720801800 | 47.37 | 0.36 | 0.77 | 47.05 | 47.41 | 47 | 3922 |
| 1720715400 | 47.01 | 0.2 | 0.43 | 47.19 | 47.435 | 46.89 | 2296 |
| 1720629000 | 46.81 | 0.1 | 0.21 | 46.68 | 46.84 | 46.585 | 4622 |
| 1720542600 | 46.71 | -0.01 | -0.02 | 46.57 | 46.885 | 46.57 | 6835 |
| 1720456200 | 46.72 | 0.11 | 0.24 | 47 | 47.015 | 46.72 | 4618 |
| 1720197000 | 46.61 | 0.05 | 0.11 | 46.6 | 46.615 | 46.405 | 3070 |
| 1720110600 | 46.56 | 0.25 | 0.53 | 46.53 | 46.625 | 46.475 | 811 |
| 1720024200 | 46.315 | 0.17 | 0.38 | 46.37 | 46.535 | 46.295 | 535 |
| 1719937800 | 46.14 | -0.06 | -0.13 | 46.03 | 46.165 | 45.86 | 8048 |
| 1719851400 | 46.2 | -0.14 | -0.30 | 46.5 | 46.68 | 46.14 | 6691 |
| 1719592200 | 46.34 | -0.2 | -0.43 | 46.53 | 46.595 | 46.3 | 286 |
| 1719505800 | 46.54 | -0.31 | -0.66 | 46.93 | 46.94 | 46.54 | 13225 |
| 1719419400 | 46.85 | -0.12 | -0.26 | 46.97 | 46.97 | 46.545 | 3900 |
| 1719333000 | 46.97 | -0.3 | -0.63 | 47.39 | 47.405 | 46.965 | 2254 |
| 1719246600 | 47.27 | 0.42 | 0.90 | 46.8 | 47.36 | 46.8 | 2645 |
| 1718987400 | 46.85 | -0.07 | -0.14 | 46.87 | 47.05 | 46.705 | 3746 |
| 1718901000 | 46.915 | -0.05 | -0.10 | 46.96 | 47.04 | 46.715 | 4079 |
| 1718814600 | 46.96 | 0.02 | 0.04 | 46.91 | 46.995 | 46.86 | 1412 |
| 1718728200 | 46.94 | 0.12 | 0.26 | 46.94 | 47.05 | 46.79 | 29996 |
| 1718641800 | 46.82 | 0.24 | 0.52 | 46.76 | 46.845 | 46.435 | 1934 |
| 1718382600 | 46.58 | -0.01 | -0.01 | 46.64 | 46.66 | 46.395 | 1345 |
| 1718296200 | 46.585 | -0.38 | -0.80 | 46.63 | 46.775 | 46.505 | 2471 |
| 1718209800 | 46.96 | 0.07 | 0.15 | 46.95 | 47.99 | 46.84 | 1000 |
| 1718123400 | 46.89 | -0.07 | -0.15 | 47 | 47.27 | 46.62 | 17281 |
| 1718037000 | 46.96 | -0.53 | -1.12 | 47.16 | 47.28 | 46.825 | 3689 |
| 1717777800 | 47.49 | -0.24 | -0.50 | 47.67 | 48.15 | 47.315 | 1905 |
| 1717691400 | 47.73 | 0.36 | 0.77 | 47.4 | 47.74 | 47.36 | 7962 |
| 1717605000 | 47.365 | 0.09 | 0.20 | 47.52 | 47.595 | 47.135 | 5823 |
| 1717518600 | 47.27 | 0.25 | 0.52 | 47.08 | 47.33 | 46.98 | 4256 |
| 1717432200 | 47.025 | 0.52 | 1.13 | 47.01 | 47.185 | 46.885 | 8622 |
| 1717173000 | 46.5 | 0.07 | 0.15 | 46.33 | 46.525 | 46.24 | 1384 |
| 1717086600 | 46.43 | 0.33 | 0.70 | 45.96 | 46.43 | 45.96 | 4985 |
| 1717000200 | 46.105 | -0.35 | -0.74 | 46.27 | 46.33 | 46.05 | 849 |
| 1716913800 | 46.45 | -0.57 | -1.21 | 46.87 | 46.955 | 46.45 | 7170 |
| 1716568200 | 47.02 | -0.09 | -0.19 | 46.79 | 47.02 | 46.74 | 3631 |
| 1716481800 | 47.11 | -0.22 | -0.46 | 47.29 | 47.33 | 47.03 | 12627 |
| 1716395400 | 47.33 | -0.06 | -0.13 | 47.41 | 47.515 | 47.09 | 12598 |
| 1716309000 | 47.39 | -0.21 | -0.44 | 47.42 | 47.51 | 47.28 | 1351 |
| 1716222600 | 47.6 | -0.01 | -0.02 | 47.74 | 47.74 | 47.475 | 72 |
| 1715963400 | 47.61 | -0.07 | -0.15 | 47.61 | 47.715 | 47.475 | 8187 |
| 1715877000 | 47.68 | 0.45 | 0.95 | 47.29 | 47.69 | 47.22 | 2162 |
| 1715790600 | 47.23 | 0.26 | 0.55 | 47.15 | 47.335 | 46.96 | 72035 |
| 1715704200 | 46.97 | -0.17 | -0.36 | 47.09 | 47.185 | 46.875 | 10373 |
| 1715617800 | 47.14 | 0.2 | 0.44 | 47.14 | 47.325 | 47.09 | 2657 |
| 1715358600 | 46.935 | 0.28 | 0.60 | 46.92 | 47.115 | 46.805 | 2611643 |
| 1715272200 | 46.655 | 0.2 | 0.42 | 46.4 | 46.735 | 46.34 | 1203 |
| 1715185800 | 46.46 | 0.16 | 0.35 | 46.25 | 46.535 | 46.25 | 10127 |
| 1715099400 | 46.3 | 0.52 | 1.14 | 46.04 | 46.375 | 45.995 | 4431 |
| 1714753800 | 45.78 | 0.15 | 0.33 | 45.75 | 46.1 | 45.645 | 4568 |
| 1714667400 | 45.63 | 0.25 | 0.55 | 45.49 | 45.66 | 45.38 | 10008 |
| 1714581000 | 45.38 | -0.13 | -0.29 | 45.77 | 45.77 | 45.225 | 1255 |
| 1714494600 | 45.51 | -0.13 | -0.28 | 45.81 | 45.95 | 45.51 | 4022 |
| 1714408200 | 45.64 | 0 | 0.00 | 45.63 | 45.82 | 45.615 | 18612 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
