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 |
|---|---|---|---|---|---|---|---|
| 1721838600 | 43.245 | -0.37 | -0.85 | 43.39 | 43.7275 | 43.095 | 1879 |
| 1721752200 | 43.615 | 0.12 | 0.28 | 43.34 | 43.725 | 43.025 | 5724 |
| 1721665800 | 43.4925 | 0.28 | 0.66 | 43.415 | 43.7675 | 43.2725 | 2270 |
| 1721406600 | 43.2075 | -0.5 | -1.14 | 43.415 | 43.7025 | 42.99 | 2701 |
| 1721320200 | 43.705 | -0.79 | -1.76 | 44.375 | 44.7625 | 43.6575 | 3243 |
| 1721233800 | 44.49 | -0.26 | -0.58 | 44.775 | 44.975 | 44.3575 | 1641 |
| 1721147400 | 44.75 | -0.38 | -0.84 | 44.81 | 45.3025 | 44.59 | 6271 |
| 1721061000 | 45.13 | 0.05 | 0.11 | 44.95 | 45.21 | 44.505 | 4830 |
| 1720801800 | 45.0825 | 0.76 | 1.72 | 44.47 | 45.1375 | 42.9075 | 6779 |
| 1720715400 | 44.32 | 0.48 | 1.08 | 44.195 | 44.71 | 44.0575 | 2194 |
| 1720629000 | 43.845 | 0.38 | 0.88 | 43.65 | 44.05 | 43.41 | 3714 |
| 1720542600 | 43.4625 | 0.14 | 0.33 | 43.79 | 43.9225 | 43.4275 | 9372 |
| 1720456200 | 43.32 | 0.16 | 0.36 | 43.2 | 43.5025 | 43.0425 | 644 |
| 1720197000 | 43.165 | 0.38 | 0.89 | 42.94 | 43.1975 | 42.515 | 7388 |
| 1720110600 | 42.785 | -0.11 | -0.24 | 42.795 | 42.845 | 42.7025 | 2029 |
| 1720024200 | 42.89 | 0.54 | 1.28 | 42.64 | 43.1275 | 42.4075 | 3012 |
| 1719937800 | 42.3475 | 0.3 | 0.72 | 42.04 | 42.36 | 41.57 | 7916 |
| 1719851400 | 42.045 | -0.7 | -1.64 | 42.59 | 42.8225 | 41.9275 | 2469 |
| 1719592200 | 42.7475 | 0.28 | 0.65 | 42.71 | 42.9775 | 42.455 | 8980 |
| 1719505800 | 42.47 | -0.06 | -0.14 | 42.345 | 42.73 | 42.205 | 2453 |
| 1719419400 | 42.53 | 0.3 | 0.72 | 42.6 | 42.7575 | 42.205 | 8389 |
| 1719333000 | 42.2275 | -0.15 | -0.35 | 41.7 | 42.49 | 41.7 | 1358 |
| 1719246600 | 42.375 | 0.4 | 0.94 | 41.835 | 42.375 | 41.5325 | 991 |
| 1718987400 | 41.98 | -0.19 | -0.45 | 42.21 | 42.3 | 41.835 | 9225 |
| 1718901000 | 42.17 | 0.03 | 0.07 | 42.29 | 42.3875 | 41.9725 | 732 |
| 1718814600 | 42.14 | 0.05 | 0.12 | 42.19 | 42.3675 | 42.135 | 3854 |
| 1718728200 | 42.09 | -0.01 | -0.02 | 41.975 | 42.3 | 41.9275 | 8150 |
| 1718641800 | 42.1 | 0.09 | 0.21 | 42.235 | 42.32 | 41.9575 | 7046 |
| 1718382600 | 42.01 | -0.06 | -0.13 | 42.22 | 42.37 | 41.7975 | 1377 |
| 1718296200 | 42.065 | -0.67 | -1.57 | 42.68 | 42.68 | 41.785 | 5317 |
| 1718209800 | 42.7375 | 1.04 | 2.51 | 42.175 | 42.875 | 41.7825 | 3095 |
| 1718123400 | 41.6925 | -0.74 | -1.75 | 42.125 | 42.125 | 41.6 | 375 |
| 1718037000 | 42.435 | -0.94 | -2.17 | 42.73 | 42.73 | 42.2725 | 5083 |
| 1717777800 | 43.375 | -0.06 | -0.13 | 45.335 | 45.51 | 42.9325 | 159176 |
| 1717691400 | 43.4325 | 0.38 | 0.89 | 43.155 | 43.525 | 41.985 | 5360 |
| 1717605000 | 43.05 | 0.8 | 1.90 | 42.55 | 43.13 | 42.445 | 10846 |
| 1717518600 | 42.2475 | -0.09 | -0.20 | 42.85 | 42.85 | 41.9925 | 1303 |
| 1717432200 | 42.3325 | 1.31 | 3.19 | 42.8 | 43.6325 | 41.845 | 7784 |
| 1717173000 | 41.0225 | -0.29 | -0.71 | 41.265 | 41.6025 | 40.975 | 4277 |
| 1717086600 | 41.315 | 0.22 | 0.54 | 40.735 | 41.435 | 40.735 | 2082 |
| 1717000200 | 41.095 | -0.67 | -1.60 | 41.055 | 41.1525 | 41.055 | 1046 |
| 1716913800 | 41.765 | 0.26 | 0.61 | 41.955 | 42.1875 | 41.24 | 22362 |
| 1716568200 | 41.51 | -0.17 | -0.40 | 41.16 | 41.5275 | 41.16 | 600 |
| 1716481800 | 41.6775 | -0.63 | -1.49 | 42.18 | 42.495 | 41.5725 | 2623 |
| 1716395400 | 42.3075 | -0.02 | -0.05 | 42.305 | 42.42 | 42.105 | 1301 |
| 1716309000 | 42.3275 | -0.25 | -0.58 | 42.495 | 42.635 | 42.17 | 4184 |
| 1716222600 | 42.575 | -0.05 | -0.11 | 42.785 | 42.9025 | 36.4 | 1020 |
| 1715963400 | 42.62 | -0.61 | -1.40 | 42.93 | 43.0625 | 42.4075 | 25089 |
| 1715877000 | 43.225 | 0.43 | 0.99 | 43.215 | 43.6275 | 43.0775 | 6706 |
| 1715790600 | 42.8 | -1.04 | -2.38 | 44.2 | 44.7975 | 36.835 | 102249 |
| 1715704200 | 43.8425 | 2.24 | 5.39 | 42.205 | 45.7325 | 36.87 | 58550 |
| 1715617800 | 41.6 | 1.05 | 2.59 | 40.755 | 42.3125 | 36.03 | 71573 |
| 1715358600 | 40.55 | 0.44 | 1.10 | 40.565 | 40.9325 | 40.51 | 5304 |
| 1715272200 | 40.1075 | 0.28 | 0.70 | 40 | 40.4675 | 39.52 | 4638 |
| 1715185800 | 39.83 | -0.66 | -1.63 | 39.99 | 40.125 | 39.73 | 8567 |
| 1715099400 | 40.49 | 0.63 | 1.58 | 40.235 | 40.565 | 40.235 | 15778 |
| 1714753800 | 39.86 | 1.05 | 2.71 | 38.8 | 39.94 | 37.3525 | 3727 |
| 1714667400 | 38.81 | 0.59 | 1.56 | 38.76 | 39.07 | 38.47 | 4455 |
| 1714581000 | 38.215 | -0.26 | -0.68 | 37.925 | 38.44 | 37.785 | 726 |
| 1714494600 | 38.4775 | -0.4 | -1.02 | 38.86 | 38.99 | 38.4775 | 6713 |
| 1714408200 | 38.875 | 0.25 | 0.64 | 38.775 | 39.0325 | 38.565 | 3108 |
| 1714149000 | 38.6275 | 0.84 | 2.22 | 38.325 | 38.7 | 37.99 | 3280 |
| 1714062600 | 37.79 | -0.3 | -0.79 | 37.9 | 38.855 | 37.4525 | 37574 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
