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 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 41.055 | -0.72 | -1.71 | 41.46 | 41.66 | 40.98 | 800 |
| 1738690200 | 41.77 | 0.3 | 0.71 | 41.17 | 42.105 | 40.635 | 29 |
| 1738603800 | 41.475 | -0.13 | -0.31 | 41.49 | 41.65 | 41.04 | 3900 |
| 1738344600 | 41.605 | -0.14 | -0.32 | 41.605 | 41.605 | 41.605 | 0 |
| 1738258200 | 41.74 | 0.02 | 0.06 | 41.74 | 41.74 | 41.74 | 0 |
| 1738171800 | 41.715 | 0.05 | 0.12 | 41.715 | 41.715 | 41.715 | 0 |
| 1738085400 | 41.665 | -0.13 | -0.31 | 41.63 | 41.735 | 41.52 | 201 |
| 1737999000 | 41.795 | -0.62 | -1.46 | 41.795 | 41.795 | 41.795 | 0 |
| 1737739800 | 42.415 | -0.1 | -0.24 | 42.55 | 42.91 | 42.03 | 1886 |
| 1737653400 | 42.515 | -0.36 | -0.83 | 42.67 | 43.315 | 42.415 | 1921 |
| 1737567000 | 42.87 | -0.11 | -0.24 | 42.84 | 42.885 | 42.84 | 200 |
| 1737480600 | 42.975 | -0.09 | -0.20 | 42.87 | 43.01 | 42.87 | 1400 |
| 1737394200 | 43.06 | -0.31 | -0.71 | 43.06 | 43.06 | 43.06 | 240 |
| 1737135000 | 43.37 | 0.18 | 0.43 | 43.58 | 43.745 | 43.075 | 400 |
| 1737048600 | 43.185 | -0.56 | -1.27 | 43.46 | 43.735 | 43.05 | 1159 |
| 1736962200 | 43.74 | 0.57 | 1.32 | 43.27 | 43.825 | 43.17 | 5930 |
| 1736875800 | 43.17 | -0.38 | -0.86 | 43.11 | 43.27 | 43.095 | 497 |
| 1736789400 | 43.545 | 1.06 | 2.48 | 43.62 | 43.69 | 43.485 | 3116 |
| 1736530200 | 42.49 | 0.84 | 2.00 | 43.42 | 43.6 | 42.285 | 3800 |
| 1736443800 | 41.655 | 0.5 | 1.20 | 41.64 | 41.69 | 41.63 | 390 |
| 1736357400 | 41.16 | -0.39 | -0.93 | 41.6 | 41.675 | 41.115 | 294 |
| 1736271000 | 41.545 | 0.15 | 0.36 | 41.545 | 41.545 | 41.545 | 0 |
| 1736184600 | 41.395 | 0.18 | 0.42 | 41.22 | 41.955 | 41.115 | 820 |
| 1735925400 | 41.22 | 0.02 | 0.06 | 41.22 | 41.22 | 41.22 | 0 |
| 1735839000 | 41.195 | 1.25 | 3.13 | 41.18 | 41.465 | 40.69 | 1709 |
| 1735666200 | 39.945 | 0 | 0.00 | 39.945 | 39.945 | 39.945 | 0 |
| 1735579800 | 39.945 | 0.23 | 0.59 | 39.945 | 39.945 | 39.945 | 0 |
| 1735320600 | 39.71 | 0.99 | 2.57 | 39.71 | 39.71 | 39.71 | 0 |
| 1735061400 | 38.715 | 0 | 0.00 | 38.715 | 38.715 | 38.715 | 0 |
| 1734975000 | 38.715 | -0.34 | -0.86 | 38.715 | 38.715 | 38.715 | 0 |
| 1734715800 | 39.05 | 0 | 0.01 | 38.7 | 39.12 | 38.58 | 65 |
| 1734629400 | 39.045 | -0.7 | -1.76 | 39.55 | 39.645 | 38.975 | 354 |
| 1734543000 | 39.745 | 0.75 | 1.92 | 39.745 | 39.745 | 39.745 | 0 |
| 1734456600 | 38.995 | -0.56 | -1.40 | 38.995 | 38.995 | 38.995 | 0 |
| 1734370200 | 39.55 | -0.21 | -0.52 | 39.6 | 39.655 | 39.545 | 323 |
| 1734111000 | 39.755 | 0.83 | 2.12 | 39.755 | 39.755 | 39.755 | 0 |
| 1734024600 | 38.93 | -0.26 | -0.66 | 38.91 | 38.995 | 38.835 | 422 |
| 1733938200 | 39.19 | 0.27 | 0.71 | 39.07 | 39.455 | 38.045 | 3124 |
| 1733851800 | 38.915 | 0.1 | 0.26 | 38.9 | 39.045 | 38.845 | 470 |
| 1733765400 | 38.815 | 0.6 | 1.58 | 38.84 | 38.98 | 38.745 | 1401 |
| 1733506200 | 38.21 | -0.41 | -1.05 | 38.21 | 38.21 | 38.21 | 0 |
| 1733419800 | 38.615 | -0.63 | -1.59 | 38.92 | 39.085 | 38.575 | 1289 |
| 1733333400 | 39.24 | -0.17 | -0.42 | 39.24 | 39.24 | 39.24 | 0 |
| 1733247000 | 39.405 | 0.9 | 2.34 | 39.36 | 39.65 | 39.33 | 221 |
| 1733160600 | 38.505 | -0.53 | -1.35 | 38.89 | 39.11 | 38.435 | 25 |
| 1732901400 | 39.03 | 0.31 | 0.81 | 39.03 | 39.03 | 39.03 | 0 |
| 1732815000 | 38.715 | -0.03 | -0.06 | 38.7 | 38.755 | 38.685 | 322 |
| 1732728600 | 38.74 | -0.3 | -0.76 | 38.85 | 39.04 | 37.885 | 2800 |
| 1732642200 | 39.035 | 0.27 | 0.71 | 39.035 | 39.035 | 39.035 | 0 |
| 1732555800 | 38.76 | -1.02 | -2.55 | 39.15 | 39.585 | 38.72 | 1301 |
| 1732296600 | 39.775 | 0.43 | 1.09 | 39.775 | 39.775 | 39.775 | 0 |
| 1732210200 | 39.345 | 0.28 | 0.73 | 39.345 | 39.345 | 39.345 | 0 |
| 1732123800 | 39.06 | 0.15 | 0.37 | 39.06 | 39.06 | 39.06 | 3 |
| 1732037400 | 38.915 | -0.12 | -0.31 | 39.03 | 39.525 | 38.775 | 1765 |
| 1731951000 | 39.035 | 0.56 | 1.44 | 38.59 | 39.115 | 38.295 | 1289 |
| 1731691800 | 38.48 | -0.1 | -0.26 | 38.32 | 38.675 | 38.245 | 1769 |
| 1731605400 | 38.58 | 0.11 | 0.29 | 38.51 | 39.315 | 37.965 | 17757 |
| 1731519000 | 38.47 | -0.05 | -0.13 | 38.11 | 38.56 | 37.715 | 5332 |
| 1731432600 | 38.52 | 0.15 | 0.38 | 38.52 | 38.52 | 38.52 | 0 |
| 1731346200 | 38.375 | -0.92 | -2.33 | 38.29 | 38.42 | 38.275 | 1000 |
| 1731087000 | 39.29 | -0.63 | -1.58 | 39.95 | 40.09 | 39.15 | 1560 |
| 1731000600 | 39.92 | -0.36 | -0.89 | 39.58 | 40.29 | 39.52 | 2459 |
| 1730914200 | 40.28 | -0.24 | -0.59 | 40.2 | 40.425 | 40.175 | 254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
