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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 50.74 | 1.84 | 3.76 | 49.38 | 50.9399 | 49.1 | 84516 |
| 1721428800 | 48.9 | -0.83 | -1.67 | 49.38 | 49.51 | 48.6 | 124726 |
| 1721342400 | 49.73 | -0.79 | -1.56 | 50.73 | 51.3 | 49.24 | 126351 |
| 1721256000 | 50.52 | -0.62 | -1.21 | 51.11 | 51.4 | 50.24 | 90796 |
| 1721169600 | 51.14 | 0.33 | 0.65 | 50.52 | 51.78 | 50.52 | 81778 |
| 1721083200 | 50.81 | -0.58 | -1.13 | 50.94 | 51.7399 | 50.71 | 104425 |
| 1720824000 | 51.39 | 0.05 | 0.10 | 51.45 | 51.72 | 50.7201 | 147852 |
| 1720737600 | 51.34 | 0.15 | 0.29 | 51.15 | 52.26 | 50.81 | 120879 |
| 1720651200 | 51.19 | 0.4 | 0.79 | 51.25 | 51.42 | 50.58 | 163603 |
| 1720564800 | 50.79 | -0.05 | -0.10 | 50.86 | 51.71 | 50.35 | 174869 |
| 1720478400 | 50.84 | -1.17 | -2.25 | 51.43 | 51.805 | 50.12 | 264387 |
| 1720219200 | 52.01 | -0.41 | -0.78 | 52.07 | 52.36 | 51.47 | 130072 |
| 1720040640 | 52.42 | -0.17 | -0.32 | 52.69 | 53.83 | 52.25 | 137031 |
| 1719960000 | 52.59 | 1.23 | 2.39 | 51.12 | 52.9 | 50.965 | 389353 |
| 1719873600 | 51.36 | 0.9 | 1.78 | 51.49 | 51.8761 | 50.805 | 103737 |
| 1719614400 | 50.46 | 0 | 0.00 | 50.46 | 50.46 | 50.46 | 0 |
| 1719528000 | 50.46 | 0.75 | 1.51 | 49.99 | 50.48 | 49.37 | 183950 |
| 1719441600 | 49.71 | -0.09 | -0.18 | 49.34 | 49.98 | 49.26 | 69813 |
| 1719355200 | 49.8 | 0.12 | 0.24 | 49.91 | 50.1089 | 49.3001 | 64971 |
| 1719268800 | 49.68 | -0.09 | -0.18 | 49.69 | 50.79 | 49.13 | 238338 |
| 1719009600 | 49.77 | -0.18 | -0.36 | 49.95 | 50.05 | 49.3 | 129002 |
| 1718923200 | 49.95 | 0.88 | 1.79 | 49.38 | 50.86 | 49.38 | 154856 |
| 1718750400 | 49.07 | 1.39 | 2.92 | 47.94 | 49.41 | 47.885 | 107643 |
| 1718664000 | 47.68 | 0.54 | 1.15 | 47.07 | 47.95 | 46.0518 | 295683 |
| 1718404800 | 47.14 | -2.28 | -4.61 | 49.42 | 49.43 | 46.34 | 383583 |
| 1718318400 | 49.42 | -1.34 | -2.64 | 50.43 | 51.17 | 49.23 | 233131 |
| 1718232000 | 50.76 | -0.33 | -0.65 | 51.47 | 51.985 | 50.53 | 117501 |
| 1718145600 | 51.09 | -0.33 | -0.64 | 50.63 | 51.42 | 48.64 | 244749 |
| 1718059200 | 51.42 | -0.16 | -0.31 | 51.5 | 53 | 50.78 | 265277 |
| 1717800000 | 51.58 | 0 | 0.00 | 52.64 | 52.64 | 51.19 | 160183 |
| 1717713600 | 51.58 | -1.1 | -2.09 | 53 | 53.25 | 51.17 | 262753 |
| 1717627200 | 52.68 | 3.66 | 7.47 | 49.4 | 53.28 | 48.72 | 581448 |
| 1717540800 | 49.02 | 0.1 | 0.20 | 48.95 | 49.3498 | 48.21 | 219546 |
| 1717454400 | 48.92 | -0.51 | -1.03 | 49.8 | 50 | 48.39 | 103047 |
| 1717195200 | 49.43 | 0.9 | 1.85 | 48.7 | 49.69 | 48.54 | 126991 |
| 1717108800 | 48.53 | 0.58 | 1.21 | 47.9 | 48.98 | 47.81 | 110305 |
| 1717022400 | 47.95 | -0.5 | -1.03 | 48.19 | 48.745 | 47.8 | 143501 |
| 1716936000 | 48.45 | -0.27 | -0.55 | 48.85 | 49.1695 | 48.18 | 218895 |
| 1716590400 | 48.72 | 0.71 | 1.48 | 47.25 | 49.07 | 47.25 | 104162 |
| 1716504000 | 48.01 | -0.63 | -1.30 | 48.28 | 49.39 | 47.83 | 81915 |
| 1716417600 | 48.64 | -1.07 | -2.15 | 49.27 | 49.57 | 47.98 | 95902 |
| 1716331200 | 49.71 | 0.85 | 1.74 | 48.64 | 50.24 | 48.25 | 207457 |
| 1716244800 | 48.86 | 1.63 | 3.45 | 47.4 | 49.18 | 47.4 | 144470 |
| 1715985600 | 47.23 | 0.63 | 1.35 | 46.15 | 47.73 | 46.07 | 254251 |
| 1715899200 | 46.6 | 1.71 | 3.81 | 45.16 | 47.39 | 45.11 | 286137 |
| 1715812800 | 44.89 | -0.58 | -1.28 | 45.67 | 45.76 | 44.5 | 179147 |
| 1715726400 | 45.47 | -3.19 | -6.56 | 47.5 | 47.5 | 44.01 | 641193 |
| 1715640000 | 48.66 | 1.67 | 3.55 | 47.25 | 48.8837 | 47.005 | 269142 |
| 1715380800 | 46.99 | -0.79 | -1.65 | 47.46 | 48.1 | 46.83 | 130970 |
| 1715294400 | 47.78 | 0.98 | 2.09 | 46.99 | 48.35 | 46.99 | 179439 |
| 1715208000 | 46.8 | 1.02 | 2.23 | 45.88 | 46.9799 | 45.2501 | 135048 |
| 1715121600 | 45.78 | 1.87 | 4.26 | 44.23 | 45.8826 | 44 | 133880 |
| 1715035200 | 43.91 | -0.51 | -1.15 | 44.02 | 45.073 | 43.72 | 112446 |
| 1714776000 | 44.42 | 0.35 | 0.79 | 44.04 | 44.63 | 43.8287 | 93754 |
| 1714689600 | 44.07 | 1.5 | 3.52 | 42.86 | 44.25 | 42.86 | 139941 |
| 1714603200 | 42.57 | -0.58 | -1.34 | 43.26 | 43.33 | 42.01 | 101818 |
| 1714516800 | 43.15 | -1.05 | -2.38 | 44.32 | 44.44 | 43 | 90139 |
| 1714430400 | 44.2 | -0.51 | -1.14 | 44.71 | 44.79 | 44.0139 | 88149 |
| 1714171200 | 44.71 | 0.76 | 1.73 | 44 | 44.71 | 43.7 | 106505 |
| 1714084800 | 43.95 | 0.1 | 0.23 | 43.73 | 44.45 | 43.19 | 194170 |
| 1713998400 | 43.85 | 1.73 | 4.11 | 42.33 | 44 | 42.17 | 248997 |
| 1713912000 | 42.12 | -0.21 | -0.50 | 42.41 | 43.22 | 42.05 | 178098 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
