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 |
|---|---|---|---|---|---|---|---|
| 1744907400 | 46.98 | -0.45 | -0.95 | 47.02 | 49.215 | 46.605 | 11593 |
| 1744821000 | 47.43 | -0.46 | -0.96 | 47.22 | 47.685 | 46.995 | 301601 |
| 1744734600 | 47.89 | 0.16 | 0.35 | 47.8 | 48.17 | 47.515 | 10869 |
| 1744648200 | 47.725 | 1.42 | 3.06 | 47.76 | 48.125 | 47.595 | 6119 |
| 1744389000 | 46.31 | -0.06 | -0.13 | 46.96 | 47.265 | 45.045 | 1911 |
| 1744302600 | 46.37 | 2 | 4.51 | 48.1 | 48.51 | 45.405 | 15737 |
| 1744216200 | 44.37 | -1.73 | -3.75 | 44.34 | 44.875 | 43.435 | 25782 |
| 1744129800 | 46.1 | 1.31 | 2.92 | 46.09 | 46.92 | 45.925 | 17774 |
| 1744043400 | 44.79 | -1.83 | -3.92 | 43.83 | 46.845 | 43.575 | 33289 |
| 1743784200 | 46.615 | -2.15 | -4.41 | 48.05 | 48.25 | 46.14 | 2878 |
| 1743697800 | 48.765 | -1.74 | -3.44 | 49.43 | 49.435 | 48.635 | 9959 |
| 1743611400 | 50.5 | 0.2 | 0.39 | 50.36 | 50.5 | 49.8 | 16868 |
| 1743525000 | 50.305 | 0.42 | 0.85 | 50.25 | 50.415 | 49.745 | 24429 |
| 1743438600 | 49.88 | -0.02 | -0.04 | 49.5 | 49.95 | 49.37 | 93486 |
| 1743183000 | 49.9 | -0.72 | -1.42 | 50.39 | 50.99 | 49.87 | 8281 |
| 1743096600 | 50.62 | -0.2 | -0.39 | 50.73 | 51.08 | 50.19 | 3106 |
| 1743010200 | 50.82 | -0.13 | -0.26 | 50.77 | 51.13 | 50.7 | 39760 |
| 1742923800 | 50.95 | -0.11 | -0.22 | 51 | 51.15 | 50.905 | 10471 |
| 1742837400 | 51.06 | 0.83 | 1.64 | 50.71 | 51.16 | 50.65 | 27464 |
| 1742578200 | 50.235 | -0.31 | -0.60 | 50.48 | 50.495 | 49.845 | 32249 |
| 1742491800 | 50.54 | -0.13 | -0.26 | 50.83 | 50.95 | 50.265 | 19816 |
| 1742405400 | 50.67 | 0.27 | 0.54 | 50.33 | 50.73 | 50.315 | 56926 |
| 1742319000 | 50.4 | -0.04 | -0.08 | 50.61 | 50.68 | 50.205 | 48245 |
| 1742232600 | 50.44 | 0.45 | 0.90 | 49.98 | 50.535 | 49.775 | 4545 |
| 1741973400 | 49.99 | 0.54 | 1.09 | 49.5 | 50.1 | 49.485 | 46289 |
| 1741887000 | 49.45 | -0.49 | -0.98 | 49.64 | 50.525 | 49.35 | 9054 |
| 1741800600 | 49.94 | -0.05 | -0.10 | 50.06 | 51.125 | 49.4 | 52650 |
| 1741714200 | 49.99 | -1.34 | -2.60 | 51.05 | 51.195 | 49.81 | 36923 |
| 1741627800 | 51.325 | 0.32 | 0.63 | 51.42 | 51.705 | 51.1 | 16421 |
| 1741368600 | 51.005 | -0.36 | -0.69 | 51.13 | 51.43 | 50.76 | 17511 |
| 1741282200 | 51.36 | 0.65 | 1.28 | 51.3 | 52.275 | 50.85 | 14417 |
| 1741195800 | 50.71 | -0.33 | -0.65 | 51.34 | 51.49 | 50.71 | 16626 |
| 1741109400 | 51.04 | -1.2 | -2.30 | 51.66 | 51.795 | 50.95 | 32337 |
| 1741023000 | 52.24 | 0.41 | 0.79 | 52.34 | 52.925 | 51.92 | 6420 |
| 1740763800 | 51.83 | -0.57 | -1.09 | 51.73 | 52.77 | 51.605 | 11990 |
| 1740677400 | 52.4 | -0.32 | -0.61 | 52.62 | 52.685 | 52.145 | 10714 |
| 1740591000 | 52.72 | 0.38 | 0.73 | 52.53 | 52.805 | 52.42 | 19828 |
| 1740504600 | 52.34 | -0.42 | -0.80 | 52.36 | 52.675 | 52.27 | 29641 |
| 1740418200 | 52.76 | -0.24 | -0.44 | 52.77 | 52.9 | 52.42 | 9593 |
| 1740159000 | 52.995 | -0.05 | -0.08 | 53.32 | 53.445 | 52.925 | 2086 |
| 1740072600 | 53.04 | 0 | 0.00 | 53.09 | 53.315 | 53.04 | 8395 |
| 1739986200 | 53.04 | 0.29 | 0.55 | 52.95 | 53.05 | 52.75 | 17551 |
| 1739899800 | 52.75 | -0.03 | -0.06 | 52.82 | 52.98 | 52.61 | 3933 |
| 1739813400 | 52.78 | 0.02 | 0.04 | 52.69 | 52.885 | 52.65 | 12895 |
| 1739554200 | 52.76 | 0.33 | 0.63 | 52.74 | 52.905 | 52.35 | 14208 |
| 1739467800 | 52.43 | 0.53 | 1.02 | 52.26 | 52.62 | 51.94 | 3214 |
| 1739381400 | 51.9 | -0.4 | -0.76 | 52.4 | 52.68 | 51.76 | 15823 |
| 1739295000 | 52.295 | 0.23 | 0.45 | 52.07 | 52.355 | 51.93 | 5094 |
| 1739208600 | 52.06 | 0.21 | 0.41 | 51.94 | 52.17 | 51.895 | 2601 |
| 1738949400 | 51.85 | -0.33 | -0.62 | 52.16 | 52.81 | 51.165 | 12204 |
| 1738863000 | 52.175 | 0.2 | 0.38 | 52.26 | 52.865 | 51.255 | 2639 |
| 1738776600 | 51.98 | 0.14 | 0.27 | 51.83 | 52.075 | 51.665 | 3379 |
| 1738690200 | 51.84 | 0.04 | 0.08 | 51.79 | 51.89 | 51.46 | 20480 |
| 1738603800 | 51.8 | -0.87 | -1.65 | 51.46 | 51.915 | 51.115 | 29888 |
| 1738344600 | 52.67 | 0.3 | 0.57 | 52.54 | 52.755 | 52.425 | 7785 |
| 1738258200 | 52.37 | 0.02 | 0.04 | 52.37 | 52.57 | 52.21 | 192 |
| 1738171800 | 52.35 | 0.23 | 0.43 | 52.3 | 52.49 | 52.215 | 20111 |
| 1738085400 | 52.125 | 0.1 | 0.20 | 52.13 | 52.415 | 52.035 | 12610 |
| 1737999000 | 52.02 | -0.76 | -1.44 | 52.14 | 52.3 | 51.74 | 14215 |
| 1737739800 | 52.78 | 0.1 | 0.19 | 52.73 | 52.86 | 52.555 | 6464 |
| 1737653400 | 52.68 | 0.06 | 0.11 | 52.54 | 52.735 | 52.435 | 7294 |
| 1737567000 | 52.62 | 0.2 | 0.38 | 52.49 | 52.63 | 52.39 | 38481 |
| 1737480600 | 52.42 | 0.28 | 0.54 | 52.13 | 52.42 | 52.02 | 29168 |
| 1737394200 | 52.14 | 0.02 | 0.05 | 52.09 | 52.355 | 51.845 | 2926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
