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 |
|---|---|---|---|---|---|---|---|
| 1721061000 | 53.962 | -0.46 | -0.84 | 54 | 54.208 | 53.69 | 18223 |
| 1720801800 | 54.421 | 0.64 | 1.19 | 53.305 | 54.421 | 53.011 | 21329 |
| 1720715400 | 53.783 | -1.67 | -3.02 | 55.744 | 55.92 | 53.783 | 51523 |
| 1720629000 | 55.455 | 1.11 | 2.04 | 54.693 | 55.455 | 54.6 | 17922 |
| 1720542600 | 54.347 | 0.32 | 0.59 | 54.375 | 54.9 | 54.347 | 14637 |
| 1720456200 | 54.028 | 0.84 | 1.58 | 53.318 | 54.254 | 53.2 | 12576 |
| 1720197000 | 53.189 | -0.19 | -0.36 | 53.587 | 53.74 | 53.02 | 7214 |
| 1720110600 | 53.383 | 0.42 | 0.80 | 53.5 | 53.696 | 53.35 | 26389 |
| 1720024200 | 52.961 | 1.21 | 2.34 | 52.164 | 52.961 | 52 | 7888 |
| 1719937800 | 51.749 | 0.13 | 0.24 | 51.741 | 52.011 | 51.431 | 7358 |
| 1719851400 | 51.623 | -0.91 | -1.73 | 52.096 | 52.096 | 50.73 | 9990 |
| 1719592200 | 52.532 | 0.83 | 1.60 | 52.145 | 53.045 | 52 | 9296 |
| 1719505800 | 51.705 | 0 | 0.00 | 51.816 | 52.299 | 51.7 | 7937 |
| 1719419400 | 51.704 | -0.06 | -0.12 | 52.939 | 53.078 | 51.528 | 21175 |
| 1719333000 | 51.766 | 0.45 | 0.87 | 50.3 | 51.777 | 50.01 | 31669 |
| 1719246600 | 51.32 | -1.95 | -3.65 | 52.764 | 52.828 | 50.931 | 16104 |
| 1718987400 | 53.265 | -2.02 | -3.66 | 54.164 | 54.18 | 52.136 | 49012 |
| 1718901000 | 55.287 | -0.27 | -0.48 | 56 | 56.272 | 54.754 | 19049 |
| 1718814600 | 55.555 | 0.76 | 1.39 | 55.691 | 55.869 | 55.407 | 23483 |
| 1718728200 | 54.795 | 1.05 | 1.95 | 54.54 | 54.912 | 54.348 | 11967 |
| 1718641800 | 53.749 | 0.53 | 0.99 | 54.039 | 54.284 | 53.5 | 22238 |
| 1718382600 | 53.223 | 0.48 | 0.92 | 53.605 | 53.668 | 52.952 | 22530 |
| 1718296200 | 52.739 | 1.14 | 2.21 | 52.848 | 53.251 | 52.46 | 18421 |
| 1718209800 | 51.6 | 1.28 | 2.54 | 50.796 | 51.797 | 50.7 | 11892 |
| 1718123400 | 50.323 | 0.76 | 1.53 | 50.546 | 50.658 | 49.988 | 10560 |
| 1718037000 | 49.565 | 0 | 0.00 | 49.565 | 49.565 | 49.565 | 0 |
| 1717777800 | 49.565 | 0.14 | 0.28 | 49.681 | 49.725 | 49.06 | 5345 |
| 1717691400 | 49.427 | 0.24 | 0.50 | 50.215 | 50.457 | 49.19 | 17572 |
| 1717605000 | 49.182 | 1.82 | 3.85 | 47.694 | 49.241 | 47.53 | 10465 |
| 1717518600 | 47.359 | 0.13 | 0.27 | 47.28 | 47.589 | 47 | 7687 |
| 1717432200 | 47.23 | 0.9 | 1.94 | 47.469 | 48.142 | 47 | 12165 |
| 1717173000 | 46.331 | -1.67 | -3.48 | 47.326 | 47.645 | 46.184 | 12979 |
| 1717086600 | 48 | -0.35 | -0.72 | 47.975 | 48.399 | 47.65 | 4797 |
| 1717000200 | 48.349 | 0.01 | 0.02 | 48.824 | 49.04 | 47.625 | 11304 |
| 1716913800 | 48.338 | 0.36 | 0.75 | 47.989 | 48.376 | 47.722 | 11022 |
| 1716827400 | 47.98 | 0.84 | 1.79 | 47.695 | 48.019 | 47.529 | 5319 |
| 1716568200 | 47.135 | 0.13 | 0.29 | 46.764 | 47.162 | 46.339 | 15222 |
| 1716481800 | 47 | 1.68 | 3.71 | 46.889 | 47.356 | 46.595 | 21697 |
| 1716395400 | 45.32 | 0.46 | 1.02 | 45.071 | 45.413 | 44.988 | 5824 |
| 1716309000 | 44.862 | 0.09 | 0.19 | 44.957 | 45 | 44.389 | 9068 |
| 1716222600 | 44.776 | 0.35 | 0.79 | 44.292 | 44.788 | 44.125 | 17930 |
| 1715963400 | 44.425 | -0.49 | -1.10 | 44.584 | 44.79 | 44.3 | 4620 |
| 1715877000 | 44.918 | 0.56 | 1.25 | 44.785 | 45 | 44.647 | 4187 |
| 1715790600 | 44.362 | 1.38 | 3.22 | 43.626 | 44.433 | 43.52 | 4476 |
| 1715704200 | 42.978 | 0 | 0.00 | 42.978 | 42.978 | 42.978 | 0 |
| 1715617800 | 42.978 | 0.08 | 0.18 | 43.193 | 43.205 | 42.865 | 2188 |
| 1715358600 | 42.9 | 0.28 | 0.65 | 42.913 | 43.399 | 42.7 | 7522 |
| 1715272200 | 42.624 | -0.27 | -0.62 | 42.841 | 42.93 | 42.283 | 776 |
| 1715185800 | 42.891 | -0.12 | -0.28 | 43.001 | 43.037 | 42.549 | 3043 |
| 1715099400 | 43.01 | 0.12 | 0.28 | 43.15 | 43.206 | 42.711 | 10034 |
| 1715013000 | 42.89 | 0.87 | 2.07 | 42.2 | 42.89 | 42.183 | 12074 |
| 1714753800 | 42.02 | 1.09 | 2.66 | 41.319 | 42.174 | 41.319 | 11151 |
| 1714667400 | 40.93 | -1.31 | -3.10 | 40.896 | 41.264 | 40.522 | 5902 |
| 1714494600 | 42.241 | 0.08 | 0.18 | 42.424 | 42.628 | 42.13 | 3193 |
| 1714408200 | 42.166 | -0.13 | -0.32 | 42.479 | 42.57 | 41.832 | 3552 |
| 1714149000 | 42.3 | 1.76 | 4.34 | 41.12 | 42.314 | 41.034 | 25171 |
| 1714062600 | 40.542 | -0.09 | -0.23 | 40.022 | 40.773 | 39.661 | 6272 |
| 1713976200 | 40.636 | 0.28 | 0.68 | 41.145 | 41.402 | 40.564 | 5704 |
| 1713889800 | 40.36 | 1.26 | 3.22 | 39.626 | 40.36 | 39.596 | 9630 |
| 1713803400 | 39.1 | -0.85 | -2.13 | 39.279 | 39.537 | 38.817 | 158786 |
| 1713544200 | 39.949 | -1.51 | -3.64 | 40.621 | 40.983 | 39.934 | 19277 |
| 1713457800 | 41.46 | -0.81 | -1.91 | 42.259 | 42.259 | 40.767 | 7948 |
| 1713371400 | 42.266 | -0.53 | -1.25 | 42.78 | 43.137 | 42.2 | 5767 |
| 1713285000 | 42.8 | -0.74 | -1.70 | 42.661 | 42.849 | 42.4 | 5067 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
