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 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 50.18 | -0.13 | -0.26 | 50.4 | 50.675 | 50.145 | 58173 |
| 1727281800 | 50.31 | -0.37 | -0.73 | 50.75 | 51.035 | 50.31 | 460 |
| 1727195400 | 50.68 | -0.35 | -0.69 | 51.18 | 51.18 | 50.55 | 418 |
| 1727109000 | 51.03 | 0.31 | 0.62 | 51.12 | 51.15 | 50.905 | 865 |
| 1726849800 | 50.715 | -0.59 | -1.15 | 51.15 | 51.25 | 50.66 | 11460 |
| 1726763400 | 51.305 | 0.91 | 1.81 | 51 | 51.47 | 50.86 | 67000 |
| 1726677000 | 50.395 | -0.32 | -0.63 | 50.48 | 50.485 | 50.24 | 105 |
| 1726590600 | 50.715 | 0.6 | 1.19 | 50.51 | 50.73 | 50.4 | 20071 |
| 1726504200 | 50.12 | 0.15 | 0.30 | 50.06 | 50.26 | 49.9 | 28424 |
| 1726245000 | 49.97 | 1.02 | 2.08 | 49.5 | 50.065 | 49.455 | 79075 |
| 1726158600 | 48.95 | 0.92 | 1.90 | 48.85 | 49.75 | 48.39 | 30901 |
| 1726072200 | 48.035 | -0.4 | -0.83 | 48.46 | 48.705 | 47.735 | 13840 |
| 1725985800 | 48.435 | -0.31 | -0.64 | 48.78 | 48.865 | 48.09 | 371 |
| 1725899400 | 48.745 | 0.27 | 0.55 | 48.55 | 49.01 | 48.49 | 7739 |
| 1725640200 | 48.48 | -0.43 | -0.87 | 48.92 | 49.475 | 48.455 | 23966 |
| 1725553800 | 48.905 | -0.51 | -1.02 | 49.2 | 49.52 | 48.895 | 13260 |
| 1725467400 | 49.41 | -0.37 | -0.74 | 49.17 | 49.72 | 49.01 | 47 |
| 1725381000 | 49.78 | -0.26 | -0.52 | 49.93 | 50.055 | 49.575 | 133303 |
| 1725294600 | 50.04 | 0.38 | 0.78 | 49.94 | 50.075 | 49.89 | 11033 |
| 1725035400 | 49.655 | -0.37 | -0.73 | 50.01 | 50.25 | 49.65 | 43464 |
| 1724949000 | 50.02 | 1.03 | 2.10 | 49.16 | 50.025 | 49.15 | 11944 |
| 1724862600 | 48.99 | -0.21 | -0.43 | 49.26 | 49.35 | 48.945 | 4827 |
| 1724776200 | 49.2 | 0.18 | 0.37 | 49.29 | 49.37 | 48.99 | 21550 |
| 1724430600 | 49.02 | 0.58 | 1.19 | 48.55 | 49.025 | 48.355 | 23815 |
| 1724344200 | 48.445 | 0.38 | 0.80 | 48.49 | 48.575 | 48.405 | 290 |
| 1724257800 | 48.06 | 0.07 | 0.14 | 48.24 | 48.33 | 47.895 | 9122 |
| 1724171400 | 47.995 | -0.23 | -0.47 | 47.995 | 47.995 | 47.995 | 2 |
| 1724085000 | 48.22 | 0.5 | 1.06 | 47.98 | 48.29 | 47.925 | 178 |
| 1723825800 | 47.715 | -0.1 | -0.20 | 47.88 | 48.13 | 47.55 | 18209 |
| 1723739400 | 47.81 | 0.61 | 1.29 | 47.27 | 47.965 | 46.72 | 42555 |
| 1723653000 | 47.2 | 0.67 | 1.43 | 46.91 | 47.325 | 46.845 | 27630 |
| 1723566600 | 46.535 | 0.4 | 0.88 | 46.21 | 46.895 | 45.915 | 105274 |
| 1723480200 | 46.13 | -0.06 | -0.12 | 46.37 | 46.53 | 45.97 | 13762 |
| 1723221000 | 46.185 | 0.3 | 0.64 | 46.14 | 46.43 | 45.81 | 46144 |
| 1723134600 | 45.89 | 0.16 | 0.36 | 45.2 | 46.485 | 44.725 | 16080 |
| 1723048200 | 45.725 | 0.72 | 1.59 | 45.2 | 45.87 | 45.085 | 39518 |
| 1722961800 | 45.01 | 0.27 | 0.59 | 44.93 | 45.295 | 44.315 | 42224 |
| 1722875400 | 44.745 | -0.73 | -1.59 | 45.1 | 46.66 | 43.495 | 56609 |
| 1722616200 | 45.47 | -1.5 | -3.18 | 46.41 | 47.04 | 45.23 | 45200 |
| 1722529800 | 46.965 | -0.93 | -1.93 | 47.44 | 47.865 | 46.955 | 27627 |
| 1722443400 | 47.89 | 0.16 | 0.34 | 47.93 | 48.325 | 47.47 | 27016 |
| 1722357000 | 47.73 | 0.44 | 0.93 | 47.61 | 48.295 | 47.51 | 3659 |
| 1722270600 | 47.29 | -0.03 | -0.05 | 47.68 | 47.88 | 47.29 | 4682 |
| 1722011400 | 47.315 | 0.35 | 0.76 | 47.24 | 47.59 | 47.07 | 13847 |
| 1721925000 | 46.96 | -0.08 | -0.17 | 46.37 | 47.1 | 46.125 | 14429 |
| 1721838600 | 47.04 | -0.79 | -1.65 | 47.29 | 47.575 | 46.925 | 7293 |
| 1721752200 | 47.83 | 0.57 | 1.22 | 47.45 | 47.96 | 47.365 | 12155 |
| 1721665800 | 47.255 | 0.41 | 0.86 | 47.11 | 47.465 | 46.9 | 23249 |
| 1721406600 | 46.85 | -1.03 | -2.15 | 47.08 | 47.42 | 46.845 | 44063 |
| 1721320200 | 47.88 | -0.04 | -0.07 | 48.21 | 48.345 | 47.645 | 13503 |
| 1721233800 | 47.915 | 0.31 | 0.64 | 47.73 | 48.05 | 47.5 | 76599 |
| 1721147400 | 47.61 | 0.52 | 1.12 | 47.12 | 47.745 | 47.04 | 26620 |
| 1721061000 | 47.085 | 0.82 | 1.77 | 46.39 | 47.105 | 46.295 | 7474 |
| 1720801800 | 46.265 | 0.48 | 1.06 | 45.93 | 46.28 | 45.29 | 30860 |
| 1720715400 | 45.78 | 1.04 | 2.31 | 45.28 | 45.875 | 45.21 | 22123 |
| 1720629000 | 44.745 | -0.18 | -0.39 | 45.14 | 45.165 | 44.66 | 982 |
| 1720542600 | 44.92 | -0.15 | -0.33 | 45.13 | 45.26 | 44.87 | 2616 |
| 1720456200 | 45.07 | -0.04 | -0.09 | 45.12 | 45.44 | 45.07 | 19985 |
| 1720197000 | 45.11 | -0.07 | -0.14 | 45.1 | 45.265 | 44.865 | 4800 |
| 1720110600 | 45.175 | -0.09 | -0.19 | 45.24 | 45.265 | 45.1 | 2003 |
| 1720024200 | 45.26 | 0.25 | 0.57 | 45.18 | 45.43 | 45.095 | 18681 |
| 1719937800 | 45.005 | 0.29 | 0.64 | 44.62 | 45.145 | 44.62 | 6811 |
| 1719851400 | 44.72 | -0.34 | -0.75 | 45.21 | 45.275 | 44.675 | 3017 |
| 1719592200 | 45.06 | 0.27 | 0.59 | 45.16 | 45.34 | 44.86 | 8601 |
| 1719505800 | 44.795 | 0.09 | 0.20 | 44.78 | 45.005 | 44.63 | 2108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
