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 |
|---|---|---|---|---|---|---|---|
| 1743183000 | 42.7975 | -0.28 | -0.65 | 42.99 | 43.1 | 42.6875 | 1497 |
| 1743096600 | 43.0775 | -0.12 | -0.28 | 43.0775 | 43.0775 | 43.0775 | 0 |
| 1743010200 | 43.2 | -0.34 | -0.78 | 43.24 | 43.415 | 43.175 | 100 |
| 1742923800 | 43.54 | 0.28 | 0.66 | 43.54 | 43.54 | 43.54 | 0 |
| 1742837400 | 43.255 | -0.09 | -0.21 | 43.255 | 43.255 | 43.255 | 7277 |
| 1742578200 | 43.345 | -0.2 | -0.46 | 43.345 | 43.345 | 43.345 | 0 |
| 1742491800 | 43.545 | -0.2 | -0.45 | 43.465 | 43.63 | 43.315 | 2430 |
| 1742405400 | 43.7425 | 0.15 | 0.35 | 43.7425 | 43.7425 | 43.7425 | 0 |
| 1742319000 | 43.59 | 0.26 | 0.59 | 43.59 | 43.59 | 43.59 | 0 |
| 1742232600 | 43.335 | 0.35 | 0.81 | 43.335 | 43.335 | 43.335 | 4856 |
| 1741973400 | 42.985 | 0.39 | 0.93 | 42.625 | 43.0875 | 42.59 | 2164 |
| 1741887000 | 42.59 | -0.05 | -0.12 | 42.59 | 42.59 | 42.59 | 0 |
| 1741800600 | 42.6425 | 0.36 | 0.85 | 42.71 | 42.7575 | 42.3875 | 58 |
| 1741714200 | 42.2825 | -0.78 | -1.80 | 42.2825 | 42.2825 | 42.2825 | 2050 |
| 1741627800 | 43.0575 | -0.6 | -1.37 | 43.28 | 43.395 | 43.0225 | 265 |
| 1741368600 | 43.655 | -0.21 | -0.48 | 43.655 | 43.655 | 43.655 | 0 |
| 1741282200 | 43.865 | -0.01 | -0.02 | 43.865 | 43.865 | 43.865 | 8407 |
| 1741195800 | 43.8725 | 0.41 | 0.95 | 43.8725 | 43.8725 | 43.8725 | 0 |
| 1741109400 | 43.4575 | -0.99 | -2.22 | 44.1 | 44.1675 | 43.44 | 2 |
| 1741023000 | 44.445 | 0.41 | 0.94 | 44.445 | 44.445 | 44.445 | 6717 |
| 1740763800 | 44.0325 | -0.02 | -0.04 | 44.0325 | 44.0325 | 44.0325 | 0 |
| 1740677400 | 44.05 | -0.24 | -0.54 | 44.05 | 44.05 | 44.05 | 0 |
| 1740591000 | 44.2875 | 0.45 | 1.03 | 44.2875 | 44.2875 | 44.2875 | 7274 |
| 1740504600 | 43.8375 | -0.01 | -0.01 | 43.8375 | 43.8375 | 43.8375 | 0 |
| 1740418200 | 43.8425 | -0.11 | -0.24 | 43.8425 | 43.8425 | 43.8425 | 0 |
| 1740159000 | 43.9475 | 0.3 | 0.68 | 43.9475 | 43.9475 | 43.9475 | 0 |
| 1740072600 | 43.65 | 0.03 | 0.08 | 43.65 | 43.65 | 43.65 | 5740 |
| 1739986200 | 43.615 | -0.4 | -0.91 | 43.8 | 43.8 | 43.56 | 25 |
| 1739899800 | 44.015 | 0.12 | 0.26 | 44.03 | 44.1275 | 43.805 | 12919 |
| 1739813400 | 43.9 | 0.23 | 0.53 | 43.9 | 43.9 | 43.9 | 0 |
| 1739554200 | 43.67 | -0.09 | -0.19 | 43.88 | 43.92 | 43.625 | 50 |
| 1739467800 | 43.755 | 0.45 | 1.04 | 43.755 | 43.755 | 43.755 | 11186 |
| 1739381400 | 43.3025 | 0.1 | 0.24 | 43.3025 | 43.3025 | 43.3025 | 0 |
| 1739295000 | 43.2 | 0.11 | 0.26 | 43.2 | 43.2 | 43.2 | 1397 |
| 1739208600 | 43.0875 | 0.3 | 0.71 | 43.0875 | 43.0875 | 43.0875 | 16026 |
| 1738949400 | 42.785 | -0.24 | -0.56 | 42.785 | 42.785 | 42.785 | 0 |
| 1738863000 | 43.025 | 0.69 | 1.63 | 43.025 | 43.025 | 43.025 | 0 |
| 1738776600 | 42.335 | 0.14 | 0.33 | 42.335 | 42.335 | 42.335 | 4030 |
| 1738690200 | 42.195 | 0.18 | 0.43 | 42.195 | 42.195 | 42.195 | 2478 |
| 1738603800 | 42.0125 | -0.33 | -0.79 | 42.0125 | 42.0125 | 42.0125 | 7506 |
| 1738344600 | 42.345 | 0.02 | 0.05 | 42.345 | 42.345 | 42.345 | 0 |
| 1738258200 | 42.325 | 0.4 | 0.96 | 42.195 | 42.33 | 42.1625 | 100 |
| 1738171800 | 41.9225 | 0.17 | 0.40 | 41.92 | 41.9425 | 41.895 | 265 |
| 1738085400 | 41.755 | 0.15 | 0.36 | 41.755 | 41.755 | 41.755 | 5400 |
| 1737999000 | 41.605 | -0.05 | -0.11 | 41.605 | 41.605 | 41.605 | 2395 |
| 1737739800 | 41.65 | -0.02 | -0.04 | 41.795 | 41.9 | 41.5775 | 1 |
| 1737653400 | 41.665 | 0.19 | 0.45 | 41.575 | 41.67 | 41.53 | 3493 |
| 1737567000 | 41.4775 | 0.17 | 0.41 | 41.4775 | 41.4775 | 41.4775 | 16646 |
| 1737480600 | 41.31 | 0.15 | 0.36 | 41.22 | 41.33 | 41.1725 | 4630 |
| 1737394200 | 41.1625 | 0.05 | 0.12 | 41.185 | 41.655 | 41.0325 | 4849 |
| 1737135000 | 41.1125 | 0.31 | 0.75 | 41.155 | 41.215 | 41.085 | 2379 |
| 1737048600 | 40.805 | 0.31 | 0.76 | 40.805 | 40.805 | 40.805 | 0 |
| 1736962200 | 40.4975 | 0.56 | 1.40 | 40.4975 | 40.4975 | 40.4975 | 5062 |
| 1736875800 | 39.94 | -0.06 | -0.14 | 39.94 | 39.94 | 39.94 | 0 |
| 1736789400 | 39.9975 | -0.17 | -0.42 | 39.885 | 40.065 | 39.8125 | 12057 |
| 1736530200 | 40.165 | -0.37 | -0.91 | 40.535 | 40.5525 | 40.145 | 29 |
| 1736443800 | 40.5325 | 0.18 | 0.44 | 40.28 | 40.5725 | 40.2775 | 1286 |
| 1736357400 | 40.355 | -0.1 | -0.25 | 40.355 | 40.355 | 40.355 | 0 |
| 1736271000 | 40.455 | 0.09 | 0.21 | 40.155 | 40.5275 | 40.125 | 5809 |
| 1736184600 | 40.37 | 0.5 | 1.25 | 40.37 | 40.37 | 40.37 | 0 |
| 1735925400 | 39.8725 | -0.25 | -0.63 | 39.895 | 39.9125 | 39.8025 | 265 |
| 1735839000 | 40.125 | 0.56 | 1.42 | 40.125 | 40.125 | 40.125 | 22191 |
| 1735666200 | 39.5625 | 0 | 0.00 | 39.5625 | 39.5625 | 39.5625 | 0 |
| 1735579800 | 39.5625 | -0.19 | -0.48 | 39.5625 | 39.5625 | 39.5625 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
