News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1722357000 | 52.315 | 0.15 | 0.29 | 52.48 | 52.525 | 52.2175 | 77945 |
| 1722270600 | 52.165 | -0.14 | -0.27 | 52.51 | 52.6625 | 52.155 | 38373 |
| 1722011400 | 52.305 | 0.4 | 0.76 | 52.06 | 52.5475 | 51.9 | 12020 |
| 1721925000 | 51.91 | 0.13 | 0.25 | 51.645 | 51.9425 | 51.425 | 29816 |
| 1721838600 | 51.78 | -0.26 | -0.49 | 51.895 | 52.105 | 51.6425 | 21142 |
| 1721752200 | 52.0375 | -0.04 | -0.07 | 52.18 | 52.34 | 51.9875 | 20208 |
| 1721665800 | 52.0725 | 0.12 | 0.23 | 52.02 | 52.2425 | 51.935 | 27956 |
| 1721406600 | 51.955 | -0.44 | -0.83 | 52.2 | 52.29 | 51.9425 | 25627 |
| 1721320200 | 52.39 | 0.12 | 0.23 | 52.44 | 52.6025 | 52.3325 | 21724 |
| 1721233800 | 52.27 | 0.12 | 0.23 | 52.715 | 52.715 | 51.805 | 38119 |
| 1721147400 | 52.1475 | 0.13 | 0.25 | 51.94 | 52.2325 | 51.8075 | 28794 |
| 1721061000 | 52.0175 | -0.08 | -0.14 | 52.14 | 52.14 | 51.8075 | 25174 |
| 1720801800 | 52.0925 | 0.11 | 0.22 | 52.125 | 52.1675 | 51.835 | 14818 |
| 1720715400 | 51.98 | 0.23 | 0.45 | 51.945 | 52.475 | 51.75 | 19570 |
| 1720629000 | 51.745 | 0.13 | 0.26 | 51.685 | 51.79 | 51.6275 | 27801 |
| 1720542600 | 51.6125 | 0.06 | 0.11 | 51.66 | 51.735 | 51.44 | 22403 |
| 1720456200 | 51.555 | 0.01 | 0.02 | 51.625 | 51.685 | 51.4975 | 32838 |
| 1720197000 | 51.545 | -0.48 | -0.91 | 52.12 | 52.5025 | 51.4925 | 22668 |
| 1720110600 | 52.02 | 0.27 | 0.52 | 51.95 | 52.11 | 51.885 | 17151 |
| 1720024200 | 51.75 | 0.13 | 0.24 | 51.76 | 52.4575 | 51.7275 | 41371 |
| 1719937800 | 51.625 | -0.27 | -0.52 | 51.78 | 51.78 | 51.54 | 27356 |
| 1719851400 | 51.895 | 0.09 | 0.17 | 51.95 | 52.145 | 51.7275 | 26628 |
| 1719592200 | 51.805 | 0.3 | 0.58 | 51.77 | 52.3 | 51.58 | 16086 |
| 1719505800 | 51.505 | -0.06 | -0.12 | 51.59 | 51.72 | 51.3425 | 27819 |
| 1719419400 | 51.565 | -0.16 | -0.31 | 51.76 | 51.85 | 51.4225 | 25666 |
| 1719333000 | 51.725 | -0.18 | -0.34 | 51.955 | 51.9725 | 51.61 | 13051 |
| 1719246600 | 51.9 | 0.34 | 0.65 | 51.615 | 51.9925 | 51.595 | 22385 |
| 1718987400 | 51.5625 | -0.12 | -0.23 | 51.76 | 51.8225 | 51.46 | 20316 |
| 1718901000 | 51.68 | 0.37 | 0.71 | 51.52 | 51.79 | 51.415 | 24091 |
| 1718814600 | 51.315 | -0.15 | -0.29 | 51.39 | 51.4775 | 51.2975 | 15003 |
| 1718728200 | 51.465 | 0.42 | 0.82 | 51.26 | 51.475 | 51.2 | 16531 |
| 1718641800 | 51.045 | 0.12 | 0.23 | 51.085 | 51.145 | 50.8975 | 21164 |
| 1718382600 | 50.93 | 0.05 | 0.09 | 50.995 | 51.085 | 50.625 | 17103 |
| 1718296200 | 50.885 | -0.84 | -1.62 | 51.185 | 52.2375 | 50.74 | 22773 |
| 1718209800 | 51.7225 | 0.04 | 0.07 | 51.785 | 53.0025 | 51.6675 | 23136 |
| 1718123400 | 51.685 | -0.4 | -0.77 | 52.3 | 52.3 | 51.49 | 41628 |
| 1718037000 | 52.085 | -0.22 | -0.42 | 52.015 | 52.1675 | 51.9075 | 88762 |
| 1717777800 | 52.305 | 0 | 0.00 | 52.3 | 53.2575 | 52.02 | 22255 |
| 1717691400 | 52.305 | 0.19 | 0.36 | 52.195 | 52.305 | 52.1225 | 17982 |
| 1717605000 | 52.115 | 0.28 | 0.54 | 52.125 | 52.195 | 51.8975 | 19005 |
| 1717518600 | 51.835 | -0.33 | -0.63 | 52 | 52.0775 | 51.78 | 44070 |
| 1717432200 | 52.165 | 0.12 | 0.22 | 52.69 | 52.765 | 52.115 | 34811 |
| 1717173000 | 52.05 | 0.25 | 0.49 | 51.88 | 52.3925 | 51.8525 | 15330 |
| 1717086600 | 51.795 | 0.18 | 0.34 | 51.835 | 51.9475 | 51.575 | 55764 |
| 1717000200 | 51.6175 | -0.6 | -1.15 | 51.98 | 51.98 | 51.6175 | 22987 |
| 1716913800 | 52.2175 | -0.22 | -0.42 | 52.51 | 52.5475 | 52.1425 | 31819 |
| 1716568200 | 52.44 | -0.01 | -0.01 | 52.3 | 52.4825 | 52.235 | 16098 |
| 1716481800 | 52.4475 | -0.37 | -0.71 | 52.86 | 52.9925 | 52.4425 | 26316 |
| 1716395400 | 52.82 | -0.31 | -0.57 | 52.805 | 52.9625 | 52.6725 | 53169 |
| 1716309000 | 53.125 | -0.24 | -0.44 | 53.13 | 53.205 | 52.9575 | 15714 |
| 1716222600 | 53.36 | 0.16 | 0.29 | 53.68 | 53.68 | 53.2525 | 15280 |
| 1715963400 | 53.205 | 0.02 | 0.04 | 53.515 | 53.515 | 53.205 | 48085 |
| 1715877000 | 53.185 | -0.11 | -0.21 | 53.405 | 53.66 | 53.185 | 18739 |
| 1715790600 | 53.295 | 0.18 | 0.34 | 53.465 | 53.465 | 53.1775 | 67551 |
| 1715704200 | 53.1125 | -0.15 | -0.28 | 53.135 | 53.34 | 53.1025 | 14133 |
| 1715617800 | 53.26 | 0.01 | 0.01 | 53.3 | 53.345 | 53.1525 | 12692 |
| 1715358600 | 53.2525 | 0.25 | 0.48 | 53.265 | 53.5875 | 53.11765 | 18419 |
| 1715272200 | 52.9975 | 0.23 | 0.45 | 52.85 | 53.645 | 52.77 | 20553 |
| 1715185800 | 52.7625 | 0.14 | 0.27 | 52.785 | 52.8075 | 52.5925 | 32221 |
| 1715099400 | 52.62 | 0.65 | 1.26 | 52.725 | 52.725 | 52.3475 | 38762 |
| 1714753800 | 51.965 | 0.08 | 0.15 | 51.885 | 55.945 | 51.7875 | 17449 |
| 1714667400 | 51.8875 | 0.35 | 0.68 | 51.8 | 55.885 | 51.44 | 20089 |
| 1714581000 | 51.5375 | -0.31 | -0.60 | 51.73 | 51.99 | 51.4125 | 25888 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
