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 |
|---|---|---|---|---|---|---|---|
| 1719006000 | 42.49 | 0.12 | 0.28 | 42.38 | 42.59 | 42.38 | 3660 |
| 1718919600 | 42.37 | -0.33 | -0.77 | 42.49 | 42.6 | 42.31 | 14539 |
| 1718833200 | 42.7 | 0.13 | 0.31 | 42.78 | 42.78 | 42.7 | 3036 |
| 1718746800 | 42.57 | -0.07 | -0.16 | 42.78 | 42.78 | 42.57 | 7468 |
| 1718660400 | 42.64 | 0.34 | 0.80 | 42.34 | 42.71 | 42.34 | 4551 |
| 1718401200 | 42.3 | 0.19 | 0.45 | 42.22 | 42.38 | 42.22 | 2975 |
| 1718314800 | 42.11 | -0.09 | -0.21 | 42.21 | 42.21 | 42.03 | 3816 |
| 1718228400 | 42.2 | 0.13 | 0.31 | 42.36 | 42.36 | 42.2 | 4440 |
| 1718142000 | 42.07 | 0.23 | 0.55 | 41.74 | 42.07 | 41.74 | 9210 |
| 1718055600 | 41.84 | 0.09 | 0.22 | 41.76 | 41.91 | 41.75 | 9560 |
| 1717796400 | 41.75 | 0.04 | 0.10 | 41.73 | 41.82 | 41.73 | 2704 |
| 1717710000 | 41.71 | -0.08 | -0.19 | 41.76 | 41.76 | 41.66 | 1032 |
| 1717623600 | 41.79 | 0.46 | 1.11 | 41.6 | 41.79 | 41.6 | 2300 |
| 1717537200 | 41.33 | 0.38 | 0.93 | 41.08 | 41.41 | 41.08 | 1538 |
| 1717450800 | 40.95 | 0.2 | 0.49 | 41.76 | 41.76 | 40.81 | 1774 |
| 1717191600 | 40.75 | 0.07 | 0.17 | 40.49 | 40.75 | 40.42 | 5400 |
| 1717105200 | 40.68 | -0.51 | -1.24 | 40.77 | 40.77 | 40.68 | 200 |
| 1717018800 | 41.19 | -0.13 | -0.31 | 41.31 | 41.33 | 41.19 | 2501 |
| 1716932400 | 41.32 | -0.12 | -0.29 | 41.4 | 41.4 | 41.21 | 7706 |
| 1716846000 | 41.44 | -0.01 | -0.02 | 41.47 | 41.54 | 41.44 | 1328 |
| 1716586800 | 41.45 | -0.15 | -0.36 | 41.44 | 41.45 | 41.44 | 1800 |
| 1716500400 | 41.6 | 0.05 | 0.12 | 41.78 | 41.91 | 41.6 | 1504 |
| 1716414000 | 41.55 | -0.12 | -0.29 | 41.84 | 41.84 | 41.55 | 750 |
| 1716327600 | 41.67 | 0.13 | 0.31 | 41.65 | 41.67 | 41.62 | 1585 |
| 1715982000 | 41.54 | -0.05 | -0.12 | 41.54 | 41.54 | 41.44 | 2002 |
| 1715895600 | 41.59 | 0.13 | 0.31 | 41.67 | 41.67 | 41.58 | 3850 |
| 1715809200 | 41.46 | 0.3 | 0.73 | 41.36 | 41.47 | 41.34 | 985 |
| 1715722800 | 41.16 | 0.15 | 0.37 | 41 | 41.16 | 40.93 | 1100 |
| 1715636400 | 41.01 | -0.08 | -0.19 | 41.1 | 41.1 | 40.98 | 4104 |
| 1715377200 | 41.09 | 0.09 | 0.22 | 41.26 | 41.26 | 41.03 | 900 |
| 1715290800 | 41 | 0.04 | 0.10 | 40.91 | 41.03 | 40.91 | 700 |
| 1715204400 | 40.96 | -0.07 | -0.17 | 40.9 | 40.96 | 40.9 | 1312 |
| 1715118000 | 41.03 | 0.32 | 0.79 | 40.91 | 41.06 | 40.91 | 700 |
| 1715031600 | 40.71 | 0.17 | 0.42 | 40.53 | 40.71 | 40.53 | 800 |
| 1714772400 | 40.54 | 0.86 | 2.17 | 40.46 | 40.57 | 40.46 | 3625 |
| 1714686000 | 39.68 | 0.17 | 0.43 | 39.55 | 39.73 | 39.53 | 701 |
| 1714599600 | 39.51 | -0.19 | -0.48 | 39.48 | 39.89 | 39.46 | 3300 |
| 1714513200 | 39.7 | -0.2 | -0.50 | 40.16 | 40.16 | 39.7 | 4561 |
| 1714426800 | 39.9 | -0.1 | -0.25 | 39.94 | 39.95 | 39.85 | 3712 |
| 1714167600 | 40 | 0.57 | 1.45 | 40.15 | 40.15 | 40 | 1306 |
| 1714081200 | 39.43 | -0.44 | -1.10 | 39.3 | 39.53 | 39.3 | 4600 |
| 1713994800 | 39.87 | 0.15 | 0.38 | 40.19 | 40.19 | 39.84 | 829 |
| 1713908400 | 39.72 | 0.37 | 0.94 | 39.79 | 39.79 | 39.7 | 1300 |
| 1713822000 | 39.35 | 0.18 | 0.46 | 39.3 | 39.47 | 39.3 | 3548 |
| 1713562800 | 39.17 | -0.47 | -1.19 | 39.14 | 39.17 | 39.13 | 1738 |
| 1713476400 | 39.64 | -0.19 | -0.48 | 39.69 | 39.69 | 39.64 | 665 |
| 1713390000 | 39.83 | -0.39 | -0.97 | 39.94 | 39.94 | 39.83 | 200 |
| 1713303600 | 40.22 | 0.14 | 0.35 | 40.2 | 40.26 | 40.13 | 2210 |
| 1713217200 | 40.08 | -0.5 | -1.23 | 40.64 | 40.64 | 40.05 | 1680 |
| 1712958000 | 40.58 | -0.39 | -0.95 | 40.91 | 40.92 | 40.53 | 4310 |
| 1712871600 | 40.97 | 0.35 | 0.86 | 40.78 | 41 | 40.78 | 2528 |
| 1712785200 | 40.62 | 0.04 | 0.10 | 40.55 | 40.64 | 40.54 | 3000 |
| 1712698800 | 40.58 | 0.02 | 0.05 | 40.84 | 40.84 | 40.52 | 1100 |
| 1712612400 | 40.56 | -0.09 | -0.22 | 40.45 | 40.56 | 40.45 | 3035 |
| 1712353200 | 40.65 | 0.48 | 1.19 | 40.62 | 40.7 | 40.62 | 750 |
| 1712266800 | 40.17 | -0.57 | -1.40 | 40.78 | 40.78 | 40.17 | 1265 |
| 1712180400 | 40.74 | -0.24 | -0.59 | 40.89 | 40.92 | 40.74 | 700 |
| 1712094000 | 40.98 | -0.38 | -0.92 | 41.2 | 41.2 | 40.84 | 3350 |
| 1712007600 | 41.36 | 0.04 | 0.10 | 41.54 | 42.41 | 39.34 | 17707 |
| 1711662000 | 41.32 | -0.02 | -0.05 | 41.39 | 41.39 | 41.28 | 2400 |
| 1711575600 | 41.34 | 0.15 | 0.36 | 41.27 | 41.34 | 41.19 | 2000 |
| 1711489200 | 41.19 | -0.08 | -0.19 | 41.34 | 41.36 | 41.19 | 4700 |
| 1711402800 | 41.27 | -0.32 | -0.77 | 41.55 | 41.55 | 41.27 | 1800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
