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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 43.035 | 0.23 | 0.54 | 42.835 | 43.035 | 42.755 | 31933 |
| 1738863000 | 42.805 | 0.31 | 0.72 | 42.555 | 43.375 | 42.555 | 30 |
| 1738776600 | 42.5 | 0.2 | 0.47 | 42.49 | 42.5 | 42.24 | 79 |
| 1738690200 | 42.3 | 0.1 | 0.24 | 42.185 | 42.3 | 41.9 | 59785 |
| 1738603800 | 42.2 | -0.23 | -0.54 | 41.96 | 42.2 | 41.855 | 43214 |
| 1738344600 | 42.43 | -0.13 | -0.29 | 42.67 | 42.73 | 42.4 | 49381 |
| 1738258200 | 42.555 | 0.19 | 0.44 | 42.375 | 42.58 | 42.34 | 15 |
| 1738171800 | 42.37 | 0.05 | 0.13 | 42.21 | 42.51 | 42.18 | 25 |
| 1738085400 | 42.315 | 0.27 | 0.65 | 42.25 | 42.472 | 42.2 | 30 |
| 1737999000 | 42.04 | 0.14 | 0.33 | 41.89 | 42.2 | 41.71 | 48822 |
| 1737739800 | 41.9 | 0.02 | 0.04 | 41.9 | 41.995 | 41.685 | 25 |
| 1737653400 | 41.885 | 0.32 | 0.78 | 41.61 | 41.885 | 41.61 | 16 |
| 1737567000 | 41.56 | -0.44 | -1.05 | 41.785 | 41.82 | 41.5 | 15 |
| 1737480600 | 42 | 0.18 | 0.43 | 41.795 | 42 | 41.66 | 24214 |
| 1737394200 | 41.82 | 0.06 | 0.14 | 41.8 | 41.975 | 41.7 | 2 |
| 1737135000 | 41.76 | 0.35 | 0.85 | 41.61 | 41.99 | 41.61 | 40059 |
| 1737048600 | 41.41 | 0 | 0.01 | 41.5 | 43 | 41.33 | 23 |
| 1736962200 | 41.405 | 0.51 | 1.23 | 41.04 | 41.41 | 41 | 5 |
| 1736875800 | 40.9 | -0.03 | -0.07 | 41.075 | 41.145 | 40.835 | 27392 |
| 1736789400 | 40.93 | 0.15 | 0.37 | 40.815 | 40.98 | 40.7 | 25 |
| 1736530200 | 40.78 | -0.15 | -0.37 | 40.94 | 41.1 | 40.7 | 36374 |
| 1736443800 | 40.93 | 0.03 | 0.09 | 40.971 | 41 | 40.67 | 1012 |
| 1736357400 | 40.895 | -0.08 | -0.18 | 40.965 | 41.08 | 40.65 | 474 |
| 1736271000 | 40.97 | 0.18 | 0.44 | 40.55 | 40.97 | 40.4 | 44291 |
| 1736184600 | 40.79 | 0.31 | 0.77 | 40.6 | 40.79 | 40.43 | 24 |
| 1735925400 | 40.48 | -0.15 | -0.37 | 40.6 | 40.66 | 40.375 | 20 |
| 1735839000 | 40.63 | 0.49 | 1.22 | 40.424 | 40.64 | 40.13 | 41278 |
| 1735666200 | 40.14 | 0.11 | 0.27 | 39.975 | 40.19 | 39.95 | 9 |
| 1735579800 | 40.03 | -0.05 | -0.11 | 40.07 | 40.145 | 39.87 | 15 |
| 1735320600 | 40.075 | 0.19 | 0.46 | 39.8 | 40.075 | 39.75 | 200 |
| 1735061400 | 39.89 | 0.29 | 0.73 | 39.775 | 39.96 | 39.775 | 9681 |
| 1734975000 | 39.6 | -0.13 | -0.31 | 39.49 | 39.69 | 39.49 | 52591 |
| 1734715800 | 39.725 | 0.1 | 0.25 | 39.292 | 39.995 | 39.065 | 34285 |
| 1734629400 | 39.625 | -0.46 | -1.15 | 39.615 | 39.995 | 39.52 | 310 |
| 1734543000 | 40.085 | 0.11 | 0.28 | 40.14 | 40.14 | 39.97 | 24404 |
| 1734456600 | 39.975 | -0.63 | -1.54 | 39.995 | 40.08 | 39.89 | 52848 |
| 1734370200 | 40.6 | 0.19 | 0.47 | 40.415 | 40.6 | 40.205 | 17772 |
| 1734111000 | 40.41 | -0.24 | -0.59 | 40.555 | 40.625 | 40.335 | 44644 |
| 1734024600 | 40.65 | -0.06 | -0.14 | 40.59 | 40.7 | 40.5 | 22842 |
| 1733938200 | 40.705 | -0.07 | -0.17 | 40.74 | 40.83 | 40.615 | 11 |
| 1733851800 | 40.775 | -0.07 | -0.16 | 40.785 | 40.83 | 40.67 | 14055 |
| 1733765400 | 40.84 | 0.26 | 0.64 | 40.8 | 40.84 | 40.645 | 29615 |
| 1733506200 | 40.58 | -0.28 | -0.69 | 40.72 | 40.81 | 40.58 | 16620 |
| 1733419800 | 40.86 | 0 | 0.00 | 40.535 | 40.86 | 40.525 | 24779 |
| 1733333400 | 40.86 | -0.11 | -0.26 | 40.67 | 40.86 | 40.39 | 1 |
| 1733247000 | 40.965 | 0.1 | 0.24 | 41 | 41.159 | 40.915 | 25 |
| 1733160600 | 40.865 | 0.05 | 0.11 | 40.815 | 41.095 | 40.75 | 1 |
| 1732901400 | 40.82 | 0.06 | 0.16 | 40.66 | 40.83 | 40.635 | 15483 |
| 1732815000 | 40.755 | 0.18 | 0.44 | 40.67 | 40.785 | 40.6 | 20605 |
| 1732728600 | 40.575 | -0.09 | -0.21 | 40.75 | 40.935 | 40.36 | 22631 |
| 1732642200 | 40.66 | -0.2 | -0.48 | 40.71 | 40.775 | 40.545 | 14596 |
| 1732555800 | 40.855 | -0.11 | -0.26 | 40.96 | 40.995 | 40.74 | 150 |
| 1732296600 | 40.96 | 0.35 | 0.86 | 40.66 | 40.96 | 40.505 | 100 |
| 1732210200 | 40.61 | 0.41 | 1.01 | 40.23 | 40.61 | 40.15 | 26413 |
| 1732123800 | 40.205 | -0.08 | -0.19 | 40.335 | 40.385 | 40.1 | 230 |
| 1732037400 | 40.28 | -0.02 | -0.05 | 40.4 | 40.534 | 39.79 | 52 |
| 1731951000 | 40.3 | 0 | 0.00 | 40.145 | 40.3 | 40.05 | 23616 |
| 1731691800 | 40.3 | 0.1 | 0.25 | 40.14 | 40.3 | 40 | 5538 |
| 1731605400 | 40.2 | 0.11 | 0.27 | 40.05 | 40.3 | 40.035 | 7708 |
| 1731519000 | 40.09 | 0 | 0.00 | 40.09 | 40.09 | 40.09 | 0 |
| 1731432600 | 40.09 | -0.29 | -0.71 | 40.069 | 40.155 | 39.8 | 23270 |
| 1731346200 | 40.375 | 0.41 | 1.03 | 40.085 | 40.465 | 40.055 | 23693 |
| 1731087000 | 39.965 | -0.11 | -0.26 | 40.075 | 40.075 | 39.7 | 21729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
