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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 55.38 | -2.57 | -4.43 | 57.22 | 57.56 | 54.19 | 1121379 |
| 1721342400 | 57.95 | -2.1 | -3.50 | 58.66 | 61.235 | 56.98 | 1463279 |
| 1721256000 | 60.05 | 0.42 | 0.70 | 60.45 | 60.45 | 58.61 | 1063033 |
| 1721169600 | 59.63 | 1.67 | 2.88 | 59.64 | 60.125 | 58.67 | 569263 |
| 1721083200 | 57.96 | 1.57 | 2.78 | 57.49 | 58.75 | 56.6401 | 745947 |
| 1720824000 | 56.39 | 0.65 | 1.17 | 56.37 | 57.31 | 55.99 | 510690 |
| 1720737600 | 55.74 | 1.7 | 3.15 | 55.1 | 56.13 | 54.5 | 314365 |
| 1720651200 | 54.04 | -0.58 | -1.06 | 55.07 | 55.315 | 53.32 | 593677 |
| 1720564800 | 54.62 | 0.7 | 1.30 | 53.65 | 54.945 | 53.6427 | 576023 |
| 1720478400 | 53.92 | 0 | 0.00 | 54.54 | 54.86 | 53.27 | 720754 |
| 1720219200 | 53.92 | 0.17 | 0.32 | 53.15 | 54.105 | 52.79 | 455810 |
| 1720040640 | 53.75 | 0.56 | 1.05 | 53.65 | 54.4 | 53.41 | 170564 |
| 1719960000 | 53.19 | -0.13 | -0.24 | 53.23 | 53.38 | 52.58 | 468077 |
| 1719873600 | 53.32 | 1.77 | 3.43 | 52.69 | 53.89 | 52.36 | 608499 |
| 1719614400 | 51.55 | 0 | 0.00 | 51.55 | 51.55 | 51.55 | 0 |
| 1719528000 | 51.55 | 0.37 | 0.72 | 51 | 52.62 | 50.73 | 608068 |
| 1719441600 | 51.18 | 1.27 | 2.54 | 49.75 | 51.44 | 48.98 | 655327 |
| 1719355200 | 49.91 | -1.41 | -2.75 | 51.32 | 51.32 | 49.45 | 519034 |
| 1719268800 | 51.32 | -1.73 | -3.26 | 53.13 | 53.59 | 51.205 | 314905 |
| 1719009600 | 53.05 | 0.28 | 0.53 | 51.81 | 53.28 | 51.81 | 374369 |
| 1718923200 | 52.77 | 1.07 | 2.07 | 51.95 | 53.81 | 51.62 | 380059 |
| 1718750400 | 51.7 | -0.23 | -0.44 | 51.5 | 52.23 | 50.77 | 426520 |
| 1718664000 | 51.93 | 0.77 | 1.51 | 50.95 | 52.62 | 50.89 | 364069 |
| 1718404800 | 51.16 | -0.8 | -1.54 | 51.14 | 51.77 | 50.59 | 590579 |
| 1718318400 | 51.96 | 0.19 | 0.37 | 51.35 | 52.775 | 50.98 | 751797 |
| 1718232000 | 51.77 | 1.17 | 2.31 | 51.55 | 53.085 | 51.53 | 568784 |
| 1718145600 | 50.6 | 0.03 | 0.06 | 50.25 | 50.885 | 49.98 | 329036 |
| 1718059200 | 50.57 | -0.67 | -1.31 | 51.05 | 51.71 | 49.7475 | 351169 |
| 1717800000 | 51.24 | -0.4 | -0.77 | 50.6 | 52.125 | 50.5 | 289274 |
| 1717713600 | 51.64 | 0.58 | 1.14 | 50.95 | 52.13 | 50.74 | 464965 |
| 1717627200 | 51.06 | 0.8 | 1.59 | 50.29 | 51.52 | 49.85 | 588286 |
| 1717540800 | 50.26 | 0.83 | 1.68 | 49.11 | 50.41 | 48.17 | 527595 |
| 1717454400 | 49.43 | -0.78 | -1.55 | 50.2 | 50.2 | 48.87 | 697918 |
| 1717195200 | 50.21 | -0.02 | -0.04 | 50.3 | 50.766 | 49.56 | 434017 |
| 1717108800 | 50.23 | -0.58 | -1.14 | 50.65 | 51.19 | 49.96 | 488789 |
| 1717022400 | 50.81 | -0.65 | -1.26 | 50.62 | 51.99 | 50.3 | 423948 |
| 1716936000 | 51.46 | 0.48 | 0.94 | 51.495 | 51.56 | 50.4 | 398605 |
| 1716590400 | 50.98 | -0.83 | -1.60 | 52.5 | 52.5 | 50.52 | 276195 |
| 1716504000 | 51.81 | 0.17 | 0.33 | 51.56 | 52.07 | 50.21 | 319884 |
| 1716417600 | 51.64 | 0.04 | 0.08 | 51.43 | 52.1912 | 50.8 | 227542 |
| 1716331200 | 51.6 | -0.42 | -0.81 | 51.83 | 52.0518 | 51.1 | 312429 |
| 1716244800 | 52.02 | 0.33 | 0.64 | 51.29 | 52.205 | 50.705 | 183491 |
| 1715985600 | 51.69 | 0.54 | 1.06 | 51.38 | 52.415 | 51.07 | 355399 |
| 1715899200 | 51.15 | -1.1 | -2.11 | 52.47 | 52.47 | 50.65 | 418696 |
| 1715812800 | 52.25 | 1.26 | 2.47 | 51.85 | 52.31 | 50.95 | 525937 |
| 1715726400 | 50.99 | 0.53 | 1.05 | 50.93 | 51.56 | 50.51 | 433548 |
| 1715640000 | 50.46 | 0.79 | 1.59 | 49.96 | 51.26 | 49.09 | 366825 |
| 1715380800 | 49.67 | 0.64 | 1.31 | 49.35 | 50.19 | 48.74 | 351715 |
| 1715294400 | 49.03 | -0.71 | -1.43 | 49.51 | 49.63 | 47.955 | 580827 |
| 1715208000 | 49.74 | 0.03 | 0.06 | 49.53 | 50.54 | 49.19 | 590488 |
| 1715121600 | 49.71 | 0.97 | 1.99 | 48.99 | 50.07 | 48.65 | 689268 |
| 1715035200 | 48.74 | 3.58 | 7.93 | 45.89 | 48.8 | 45.3696 | 647737 |
| 1714776000 | 45.16 | -0.07 | -0.15 | 45.97 | 46.28 | 44.51 | 508398 |
| 1714689600 | 45.23 | 2.29 | 5.33 | 43.27 | 45.77 | 43.14 | 851584 |
| 1714603200 | 42.94 | 1.03 | 2.46 | 42 | 43.66 | 41.605 | 282044 |
| 1714516800 | 41.91 | -1.11 | -2.58 | 43.42 | 43.97 | 41.77 | 667864 |
| 1714430400 | 43.02 | 2.85 | 7.09 | 40.45 | 43.27 | 40.02 | 680561 |
| 1714171200 | 40.17 | -1.83 | -4.36 | 41.1 | 42.75 | 39.845 | 823240 |
| 1714084800 | 42 | -4.86 | -10.37 | 45.71 | 46.64 | 40.06 | 1949130 |
| 1713998400 | 46.86 | -1.84 | -3.78 | 48.67 | 48.93 | 46.68 | 604646 |
| 1713912000 | 48.7 | 0.8 | 1.67 | 47.95 | 49.46 | 47.4 | 349419 |
| 1713825600 | 47.9 | 0.05 | 0.10 | 47.86 | 48.56 | 47.12 | 241949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
