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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732838220 | 44866 | 94 | 0.21 | 44769 | 44866 | 44714.5 | 0 |
| 1732751820 | 44772 | -100 | -0.22 | 44874 | 45017.5 | 44687.5 | 0 |
| 1732665420 | 44872 | 235.5 | 0.53 | 44622.5 | 44896.5 | 44431.5 | 0 |
| 1732579020 | 44636.5 | 302 | 0.68 | 44503 | 44812.5 | 44497.5 | 0 |
| 1732312740 | 44334.5 | 478.5 | 1.09 | 43858 | 44343.5 | 43708 | 0 |
| 1732233420 | 43856 | 426 | 0.98 | 43434 | 44017 | 43253 | 0 |
| 1732147020 | 43430 | 108 | 0.25 | 43330 | 43455.5 | 43049.5 | 0 |
| 1732060620 | 43322 | -49.5 | -0.11 | 43370 | 43481 | 42855 | 0 |
| 1731974220 | 43371.5 | -60 | -0.14 | 43408 | 43505.5 | 43250.5 | 0 |
| 1731707940 | 43431.5 | -278 | -0.64 | 43706 | 43714.5 | 43344.5 | 0 |
| 1731628620 | 43709.5 | -308.5 | -0.70 | 44021 | 44119 | 43671.5 | 0 |
| 1731542220 | 44018 | 99.5 | 0.23 | 43922 | 44150 | 43768.5 | 0 |
| 1731455820 | 43918.5 | -352 | -0.80 | 44272 | 44489 | 42139 | 17618000000 |
| 1731369420 | 44270.5 | 268 | 0.61 | 44064 | 44497.5 | 44023.5 | 0 |
| 1731103140 | 44002.5 | 202.5 | 0.46 | 43811.5 | 44164 | 43721 | 0 |
| 1731023820 | 43800 | 24 | 0.05 | 43780 | 43885 | 43672 | 0 |
| 1730937420 | 43776 | 1 | 3.47 | 42300.5 | 43828 | 42296 | 0 |
| 1730851020 | 42307 | 488 | 1.17 | 41811.5 | 42330 | 41779.5 | 456000000 |
| 1730764620 | 41819 | -237.5 | -0.56 | 41921 | 42134.5 | 41649.5 | 173000000 |
| 1730494740 | 42056.5 | 273.5 | 0.65 | 41756.5 | 42345 | 41744 | 0 |
| 1730419020 | 41783 | -356.5 | -0.85 | 42132 | 42172 | 41699.5 | 0 |
| 1730332620 | 42139.5 | -159.5 | -0.38 | 42297 | 42469.5 | 42092 | 0 |
| 1730246220 | 42299 | -86 | -0.20 | 42393 | 42500.5 | 42169.5 | 1000000 |
| 1730159820 | 42385 | 299.5 | 0.71 | 42251 | 42489 | 42205.5 | 0 |
| 1729890000 | 42085.5 | -311.5 | -0.73 | 42404.5 | 42610.5 | 42046.5 | 0 |
| 1729814220 | 42397 | -49 | -0.12 | 42441.5 | 42530 | 42193.5 | 0 |
| 1729727820 | 42446 | -381.5 | -0.89 | 42829.5 | 42837.5 | 42289.5 | 0 |
| 1729641420 | 42827.5 | -91.5 | -0.21 | 42908 | 43050.5 | 42712.5 | 0 |
| 1729555020 | 42919 | -363.5 | -0.84 | 43317 | 43330 | 42867.5 | 0 |
| 1729285140 | 43282.5 | 14 | 0.03 | 43267.5 | 43333.5 | 43039.5 | 0 |
| 1729209360 | 43268.5 | 222.5 | 0.52 | 43038.5 | 43294.5 | 42999 | 0 |
| 1729123020 | 43046 | 296.5 | 0.69 | 42739 | 43108.5 | 42676.5 | 0 |
| 1729036620 | 42749.5 | -408.5 | -0.95 | 43153.5 | 43176.5 | 42698.5 | 0 |
| 1728950220 | 43158 | 319.5 | 0.75 | 42856 | 43159.5 | 42719.5 | 0 |
| 1728680340 | 42838.5 | 330.5 | 0.78 | 42514 | 42912 | 42400 | 0 |
| 1728604620 | 42508 | -26 | -0.06 | 42532.5 | 42557 | 42301.5 | 0 |
| 1728518220 | 42534 | 461 | 1.10 | 42059.5 | 42575 | 41966.5 | 0 |
| 1728431820 | 42073 | 135.5 | 0.32 | 41945 | 42132 | 41868.5 | 0 |
| 1728345420 | 41937.5 | -383 | -0.90 | 42368 | 42387 | 41802.5 | 0 |
| 1728085320 | 42320.5 | 332 | 0.79 | 41991.5 | 42355.5 | 41950 | 0 |
| 1727999820 | 41988.5 | -254 | -0.60 | 42230 | 42233.5 | 41839 | 0 |
| 1727913420 | 42242.5 | 173.5 | 0.41 | 42076 | 42280.5 | 41984.5 | 0 |
| 1727827020 | 42069 | -199.5 | -0.47 | 42278.5 | 42342.5 | 41937.5 | 0 |
| 1727740620 | 42268.5 | 9 | 0.02 | 42335 | 42361 | 41914 | 0 |
| 1727470740 | 42259.5 | 74 | 0.18 | 42187.5 | 42637.5 | 42134.5 | 0 |
| 1727395020 | 42185.5 | 264 | 0.63 | 41925.5 | 42236.5 | 41924 | 0 |
| 1727308620 | 41921.5 | -251.5 | -0.60 | 42175.5 | 42309 | 41838.5 | 0 |
| 1727222220 | 42173 | 81 | 0.19 | 42087.5 | 42289.5 | 42041 | 0 |
| 1727135820 | 42092 | 44.5 | 0.11 | 42079.5 | 42172 | 41933 | 0 |
| 1726865940 | 42047.5 | 13.5 | 0.03 | 42037 | 42148 | 41860.5 | 0 |
| 1726790220 | 42034 | 383 | 0.92 | 41737 | 42170.5 | 41571 | 0 |
| 1726703820 | 41651 | 1 | 0.00 | 41648 | 41999.5 | 41442.5 | 0 |
| 1726617420 | 41650 | 46.5 | 0.11 | 41608.5 | 41837.5 | 41459.5 | 0 |
| 1726531020 | 41603.5 | 228.5 | 0.55 | 41425.5 | 41744.5 | 41359.5 | 0 |
| 1726261140 | 41375 | 242 | 0.59 | 41142 | 41544.5 | 41109 | 0 |
| 1726185360 | 41133 | 298 | 0.73 | 40840 | 41154 | 40658.5 | 0 |
| 1726099020 | 40835 | 124 | 0.30 | 40723.5 | 40905.5 | 39989.5 | 0 |
| 1726012620 | 40711 | -109 | -0.27 | 40813.5 | 40934.5 | 40410.5 | 0 |
| 1725926220 | 40820 | 562.5 | 1.40 | 40344.5 | 41005.5 | 40340.5 | 0 |
| 1725656400 | 40257.5 | -529 | -1.30 | 40788 | 41016.5 | 40201.5 | 0 |
| 1725580620 | 40786.5 | -123.5 | -0.30 | 40931 | 41089.5 | 40512.5 | 0 |
| 1725494220 | 40910 | -5.5 | -0.01 | 40925.5 | 41175.5 | 40768 | 0 |
| 1725407820 | 40915.5 | -566.5 | -1.37 | 41495 | 41527.5 | 40777 | 0 |
| 1725321420 | 41482 | -58.5 | -0.14 | 41523 | 41551.5 | 41407.5 | 0 |
| 1725051540 | 41540.5 | 212 | 0.51 | 41320 | 41586.5 | 41140.5 | 0 |
| 1724975820 | 41328.5 | 240.5 | 0.59 | 41086 | 41588 | 41080 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
