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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 49.05 | -0.03 | -0.06 | 48.94 | 49.05 | 48.86 | 1282 |
| 1721061000 | 49.08 | -0.58 | -1.17 | 49.3 | 49.3 | 49.02 | 316 |
| 1720801800 | 49.66 | 0.04 | 0.08 | 49.61 | 49.83 | 49.61 | 9494 |
| 1720715400 | 49.62 | 0.34 | 0.69 | 49.78 | 49.78 | 49.62 | 708 |
| 1720629000 | 49.28 | 0.3 | 0.61 | 49.01 | 49.31 | 49.01 | 955 |
| 1720542600 | 48.98 | 0.14 | 0.29 | 48.91 | 48.98 | 48.89 | 5688 |
| 1720456200 | 48.84 | 0.23 | 0.47 | 48.81 | 48.88 | 48.79 | 5508 |
| 1720197000 | 48.61 | -0.32 | -0.65 | 48.84 | 48.84 | 48.54 | 10449 |
| 1720110600 | 48.93 | 0.22 | 0.45 | 49.04 | 49.08 | 48.93 | 12874 |
| 1720024200 | 48.71 | 0.6 | 1.25 | 48.35 | 48.71 | 48.05 | 7046 |
| 1719937800 | 48.11 | 0.04 | 0.08 | 47.9 | 48.12 | 47.9 | 9369 |
| 1719851400 | 48.07 | -0.19 | -0.39 | 47.99 | 48.15 | 47.97 | 1418 |
| 1719592200 | 48.26 | 0.29 | 0.60 | 48.41 | 48.43 | 48.26 | 750 |
| 1719505800 | 47.97 | -0.3 | -0.62 | 48.14 | 48.25 | 47.97 | 1227 |
| 1719419400 | 48.27 | 0.19 | 0.40 | 48.47 | 48.53 | 48.27 | 744 |
| 1719333000 | 48.08 | -0.45 | -0.93 | 48.18 | 48.22 | 48.08 | 12008 |
| 1719246600 | 48.53 | -0.09 | -0.19 | 48.23 | 48.53 | 48.19 | 1098 |
| 1718987400 | 48.62 | -0.18 | -0.37 | 48.73 | 48.73 | 48.55 | 3873 |
| 1718901000 | 48.8 | -0.38 | -0.77 | 49.16 | 49.26 | 48.76 | 2199 |
| 1718814600 | 49.18 | 0.64 | 1.32 | 49.19 | 49.34 | 49.12 | 5637 |
| 1718728200 | 48.54 | 0.52 | 1.08 | 48.29 | 48.54 | 48.29 | 2355 |
| 1718641800 | 48.02 | 0.01 | 0.02 | 48.12 | 48.23 | 48.02 | 514 |
| 1718382600 | 48.01 | 0.13 | 0.27 | 48.38 | 48.38 | 48.01 | 1212 |
| 1718296200 | 47.88 | -0.25 | -0.52 | 47.97 | 48.04 | 47.86 | 1873 |
| 1718209800 | 48.13 | 0.49 | 1.03 | 48 | 48.15 | 47.81 | 6418 |
| 1718123400 | 47.64 | -0.41 | -0.85 | 47.71 | 47.8 | 47.6 | 1543 |
| 1718037000 | 48.05 | 0.38 | 0.80 | 47.72 | 48.05 | 47.63 | 10009 |
| 1717777800 | 47.67 | -0.11 | -0.23 | 47.68 | 47.68 | 47.56 | 3506 |
| 1717691400 | 47.78 | 0.12 | 0.25 | 47.81 | 47.88 | 47.78 | 6212 |
| 1717605000 | 47.66 | 0.81 | 1.73 | 47.25 | 47.66 | 47.23 | 20512 |
| 1717518600 | 46.85 | 0.05 | 0.11 | 46.88 | 47.11 | 46.84 | 8937 |
| 1717432200 | 46.8 | 0.45 | 0.97 | 47.2 | 47.35 | 46.8 | 5836 |
| 1717173000 | 46.35 | -0.86 | -1.82 | 46.76 | 46.76 | 46.35 | 10468 |
| 1717086600 | 47.21 | -0.35 | -0.74 | 47.07 | 47.21 | 47.07 | 1766 |
| 1717000200 | 47.56 | -0.63 | -1.31 | 47.67 | 47.67 | 47.48 | 6023 |
| 1716913800 | 48.19 | -0.33 | -0.68 | 48.39 | 48.5 | 48.18 | 2086 |
| 1716827400 | 48.52 | 0.51 | 1.06 | 48.41 | 48.52 | 48.36 | 2106 |
| 1716568200 | 48.01 | -0.31 | -0.64 | 47.86 | 48.02 | 47.86 | 3736 |
| 1716481800 | 48.32 | -0.19 | -0.39 | 48.5 | 48.59 | 48.32 | 636 |
| 1716395400 | 48.51 | 0.02 | 0.04 | 48.53 | 48.69 | 48.51 | 2597 |
| 1716309000 | 48.49 | -0.48 | -0.98 | 48.39 | 48.53 | 48.39 | 1525 |
| 1716222600 | 48.97 | -0.31 | -0.63 | 48.94 | 49.02 | 48.94 | 666 |
| 1715963400 | 49.28 | 0.19 | 0.39 | 48.91 | 49.36 | 48.91 | 369 |
| 1715877000 | 49.09 | 0.33 | 0.68 | 48.82 | 49.14 | 48.81 | 239 |
| 1715790600 | 48.76 | 0.51 | 1.06 | 48.5 | 48.76 | 48.5 | 305 |
| 1715704200 | 48.25 | -0.09 | -0.19 | 48.31 | 48.4 | 48.25 | 597 |
| 1715617800 | 48.34 | 0.26 | 0.54 | 48.13 | 48.38 | 48.1 | 3070 |
| 1715358600 | 48.08 | 0.58 | 1.22 | 47.9 | 48.11 | 47.9 | 3495 |
| 1715272200 | 47.5 | 0.17 | 0.36 | 47.42 | 47.61 | 47.38 | 28654 |
| 1715185800 | 47.33 | -0.13 | -0.27 | 47.26 | 47.33 | 47 | 2218 |
| 1715099400 | 47.46 | -0.06 | -0.13 | 47.4 | 47.46 | 47.3 | 1826 |
| 1715013000 | 47.52 | 0.2 | 0.42 | 47.46 | 47.59 | 47.43 | 1224 |
| 1714753800 | 47.32 | 0.47 | 1.00 | 47.14 | 47.32 | 47.01 | 8099 |
| 1714667400 | 46.85 | 0.81 | 1.76 | 46.45 | 46.85 | 46.45 | 4056 |
| 1714494600 | 46.04 | -0.2 | -0.43 | 46.23 | 46.26 | 45.95 | 1876 |
| 1714408200 | 46.24 | 0.34 | 0.74 | 46.24 | 46.3 | 46.16 | 13292 |
| 1714149000 | 45.9 | 0.9 | 2.00 | 45.8 | 45.92 | 45.72 | 498 |
| 1714062600 | 45 | -0.24 | -0.53 | 45.15 | 45.21 | 44.92 | 1440 |
| 1713976200 | 45.24 | 0.5 | 1.12 | 45.55 | 45.56 | 45.23 | 6927 |
| 1713889800 | 44.74 | 0.51 | 1.15 | 44.65 | 44.74 | 44.65 | 173 |
| 1713803400 | 44.23 | 0.28 | 0.64 | 44.16 | 44.23 | 44.1 | 25462 |
| 1713544200 | 43.95 | -0.63 | -1.41 | 43.78 | 44.03 | 43.77 | 4082 |
| 1713457800 | 44.58 | 0.49 | 1.11 | 44.71 | 44.71 | 44.36 | 26160 |
| 1713371400 | 44.09 | -0.06 | -0.14 | 44.29 | 44.39 | 44.09 | 417 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
