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 | 50.505 | -0.31 | -0.60 | 50.505 | 50.505 | 50.505 | 2268 |
| 1721061000 | 50.81 | -0.56 | -1.09 | 50.85 | 50.885 | 50.79 | 4578 |
| 1720801800 | 51.37 | 0.68 | 1.35 | 51.29 | 51.385 | 51.29 | 1243 |
| 1720715400 | 50.685 | 0.47 | 0.94 | 50.45 | 51.56 | 50.395 | 1329 |
| 1720629000 | 50.215 | 0.55 | 1.11 | 49.875 | 50.215 | 49.6875 | 2234 |
| 1720542600 | 49.665 | -0.59 | -1.17 | 49.8 | 49.8 | 49.5475 | 149 |
| 1720456200 | 50.255 | 0.03 | 0.05 | 50.39 | 50.545 | 50.2 | 7237 |
| 1720197000 | 50.23 | -0.02 | -0.04 | 50.17 | 50.23 | 50 | 789 |
| 1720110600 | 50.25 | 0.34 | 0.68 | 50.02 | 50.27 | 49.8825 | 267 |
| 1720024200 | 49.91 | 0.62 | 1.25 | 49.945 | 50.6225 | 49.8325 | 6492 |
| 1719937800 | 49.2925 | -0.16 | -0.33 | 49.04 | 49.8125 | 48.875 | 16303 |
| 1719851400 | 49.455 | 0.29 | 0.58 | 49.705 | 49.85 | 49.4125 | 2066 |
| 1719592200 | 49.1675 | -0.07 | -0.15 | 49.125 | 49.3125 | 49.0675 | 2421 |
| 1719505800 | 49.24 | -0.04 | -0.07 | 49.335 | 49.485 | 49.1975 | 293 |
| 1719419400 | 49.275 | -0.4 | -0.80 | 49.21 | 49.4 | 49.2075 | 94 |
| 1719333000 | 49.67 | -0.28 | -0.56 | 49.725 | 49.7775 | 49.4675 | 1565 |
| 1719246600 | 49.9475 | 0.73 | 1.49 | 49.66 | 50.065 | 49.6575 | 451 |
| 1718987400 | 49.215 | -0.64 | -1.27 | 49.215 | 49.215 | 49.215 | 154 |
| 1718901000 | 49.85 | 0.37 | 0.75 | 49.61 | 49.885 | 49.5675 | 5941 |
| 1718814600 | 49.48 | -0.15 | -0.30 | 49.44 | 49.66 | 49.42 | 442 |
| 1718728200 | 49.63 | 0.44 | 0.88 | 49.5 | 49.7225 | 49.1525 | 8137 |
| 1718641800 | 49.195 | 0.22 | 0.44 | 48.96 | 49.2125 | 48.925 | 3384 |
| 1718382600 | 48.98 | -0.87 | -1.74 | 48.915 | 49.0275 | 48.8425 | 1 |
| 1718296200 | 49.8475 | -1.19 | -2.34 | 50.34 | 50.555 | 49.83 | 2113 |
| 1718209800 | 51.04 | 1.16 | 2.33 | 50.77 | 51.1 | 50.675 | 1246 |
| 1718123400 | 49.88 | -0.49 | -0.97 | 50.81 | 50.81 | 49.64 | 4868 |
| 1718037000 | 50.37 | -0.59 | -1.16 | 50.15 | 50.37 | 50.15 | 9694 |
| 1717777800 | 50.96 | -0.48 | -0.93 | 51.4 | 51.62 | 50.3375 | 2300 |
| 1717691400 | 51.44 | 0.42 | 0.82 | 51.38 | 51.445 | 51.32 | 1226 |
| 1717605000 | 51.02 | 0.54 | 1.07 | 50.7 | 51.24 | 50.695 | 188 |
| 1717518600 | 50.48 | -0.31 | -0.61 | 50.53 | 50.725 | 50.445 | 1844 |
| 1717432200 | 50.79 | 0.29 | 0.57 | 50.63 | 50.9 | 50.47 | 3849 |
| 1717173000 | 50.5 | 0.28 | 0.56 | 50.21 | 50.595 | 50.035 | 5539 |
| 1717086600 | 50.22 | 0.44 | 0.89 | 49.925 | 50.22 | 49.855 | 1039 |
| 1717000200 | 49.7775 | -0.79 | -1.57 | 49.875 | 49.915 | 49.73 | 442 |
| 1716913800 | 50.57 | 0.03 | 0.06 | 50.85 | 51.005 | 50.415 | 856 |
| 1716568200 | 50.54 | 0.07 | 0.14 | 50.06 | 50.54 | 49.9775 | 7054 |
| 1716481800 | 50.47 | 0.04 | 0.08 | 50.63 | 51.105 | 50.35 | 3374 |
| 1716395400 | 50.43 | -0.25 | -0.49 | 50.67 | 50.67 | 50.265 | 2053 |
| 1716309000 | 50.68 | -0.22 | -0.43 | 50.76 | 50.805 | 50.395 | 1792 |
| 1716222600 | 50.9 | 0.21 | 0.41 | 50.96 | 50.96 | 50.735 | 55323 |
| 1715963400 | 50.69 | -0.06 | -0.11 | 50.6 | 50.735 | 50.545 | 567 |
| 1715877000 | 50.745 | -0.12 | -0.24 | 50.67 | 50.8 | 50.67 | 198 |
| 1715790600 | 50.865 | 0.59 | 1.18 | 50.5 | 51.115 | 50.32 | 9679 |
| 1715704200 | 50.27 | 0.22 | 0.44 | 50.1 | 50.325 | 49.7925 | 5318 |
| 1715617800 | 50.05 | 0.2 | 0.40 | 50.03 | 50.13 | 50 | 2974 |
| 1715358600 | 49.85 | 0.2 | 0.39 | 49.94 | 50.0675 | 49.85 | 607 |
| 1715272200 | 49.655 | 0.4 | 0.80 | 49.525 | 49.655 | 49.4925 | 3364 |
| 1715185800 | 49.26 | 0.08 | 0.17 | 49.3 | 49.315 | 49.1475 | 1678 |
| 1715099400 | 49.1775 | 0.98 | 2.03 | 48.835 | 49.2225 | 48.835 | 1799 |
| 1714753800 | 48.2 | 0.55 | 1.15 | 48.56 | 48.56 | 48.02 | 3060 |
| 1714667400 | 47.6525 | 0.26 | 0.55 | 47.52 | 47.7275 | 47.52 | 579 |
| 1714581000 | 47.3925 | -0.37 | -0.77 | 47.61 | 47.61 | 47.3675 | 2 |
| 1714494600 | 47.76 | -0.49 | -1.02 | 48.11 | 48.305 | 47.69 | 9971 |
| 1714408200 | 48.25 | 0.16 | 0.32 | 48.46 | 48.535 | 48.17 | 18410 |
| 1714149000 | 48.095 | 0.45 | 0.93 | 48.08 | 48.2775 | 47.9775 | 8084 |
| 1714062600 | 47.65 | -0.41 | -0.84 | 48.11 | 48.11 | 47.2275 | 1214 |
| 1713976200 | 48.055 | -0.28 | -0.57 | 48.39 | 48.4425 | 47.97 | 10267 |
| 1713889800 | 48.33 | 0.85 | 1.79 | 47.795 | 48.36 | 47.7425 | 9711 |
| 1713803400 | 47.48 | 0.23 | 0.49 | 47.335 | 47.5575 | 47.2575 | 1764 |
| 1713544200 | 47.25 | -0.06 | -0.12 | 47.055 | 47.335 | 46.78 | 4004 |
| 1713457800 | 47.305 | 0.21 | 0.45 | 46.96 | 47.345 | 46.96 | 3375 |
| 1713371400 | 47.0925 | 0.13 | 0.27 | 47.11 | 47.155 | 47.0025 | 514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
