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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 39.405 | 0.04 | 0.10 | 39.695 | 40.0425 | 39.265 | 26393 |
| 1721925000 | 39.365 | 0.06 | 0.15 | 38.82 | 39.51 | 38.545 | 1962 |
| 1721838600 | 39.305 | -1.03 | -2.56 | 39.305 | 39.305 | 39.305 | 550 |
| 1721752200 | 40.3375 | 0.85 | 2.17 | 39.93 | 40.39 | 39.7525 | 791 |
| 1721665800 | 39.4825 | 0.2 | 0.50 | 39.63 | 39.84 | 39.31 | 313 |
| 1721406600 | 39.2875 | -0.41 | -1.03 | 39.47 | 39.5675 | 39.1775 | 2566 |
| 1721320200 | 39.6975 | -0.45 | -1.11 | 40.225 | 40.375 | 39.6025 | 2282 |
| 1721233800 | 40.145 | -0.58 | -1.42 | 40.545 | 40.64 | 40.075 | 2255 |
| 1721147400 | 40.7225 | -0.08 | -0.20 | 40.615 | 40.935 | 40.475 | 1984 |
| 1721061000 | 40.805 | 0.3 | 0.73 | 41 | 41 | 40.34 | 8149 |
| 1720801800 | 40.5075 | 0.38 | 0.93 | 40.11 | 40.54 | 39.9825 | 108 |
| 1720715400 | 40.1325 | 0.27 | 0.67 | 40.07 | 40.735 | 39.79 | 1373 |
| 1720629000 | 39.865 | -0.53 | -1.31 | 40.4 | 40.475 | 39.785 | 1350 |
| 1720542600 | 40.3925 | -0.51 | -1.25 | 40.92 | 40.9725 | 40.3425 | 283 |
| 1720456200 | 40.9025 | -0.11 | -0.26 | 40.94 | 41.0225 | 40.6575 | 4080 |
| 1720197000 | 41.01 | 0.38 | 0.94 | 40.64 | 41.0775 | 40.5275 | 2844 |
| 1720110600 | 40.63 | -0.18 | -0.45 | 40.705 | 40.78 | 40.6275 | 150 |
| 1720024200 | 40.8125 | 0.35 | 0.86 | 40.65 | 40.99 | 40.6125 | 1296 |
| 1719937800 | 40.4625 | 0.12 | 0.30 | 40.33 | 40.7225 | 40.18 | 228 |
| 1719851400 | 40.34 | 0.11 | 0.27 | 40.315 | 40.435 | 39.815 | 437 |
| 1719592200 | 40.2325 | 0.41 | 1.04 | 40.27 | 40.6625 | 40.0225 | 956 |
| 1719505800 | 39.82 | 0.73 | 1.87 | 39.175 | 39.92 | 38.87 | 506 |
| 1719419400 | 39.09 | 0.2 | 0.51 | 38.9 | 39.155 | 38.67 | 1737 |
| 1719333000 | 38.8925 | -0.03 | -0.07 | 38.785 | 38.94 | 38.6275 | 5277 |
| 1719246600 | 38.92 | 0.22 | 0.56 | 39 | 39.175 | 38.4975 | 8752 |
| 1718987400 | 38.7025 | -0.17 | -0.43 | 38.685 | 38.8475 | 38.2625 | 1539 |
| 1718901000 | 38.87 | 0.07 | 0.19 | 38.96 | 39.1 | 38.61 | 741 |
| 1718814600 | 38.7975 | -0.03 | -0.08 | 38.84 | 38.86 | 38.7075 | 463 |
| 1718728200 | 38.83 | 0.34 | 0.87 | 38.755 | 39.0825 | 38.4925 | 28 |
| 1718641800 | 38.495 | -0.11 | -0.28 | 38.705 | 38.825 | 38.3525 | 2413 |
| 1718382600 | 38.6025 | -0.12 | -0.30 | 38.455 | 38.7075 | 38.455 | 2144 |
| 1718296200 | 38.7175 | -0.41 | -1.05 | 39.185 | 39.3075 | 38.6475 | 1464 |
| 1718209800 | 39.13 | 0.96 | 2.52 | 39.1 | 39.4675 | 38.5975 | 3176 |
| 1718123400 | 38.17 | -0.29 | -0.74 | 38.28 | 38.3275 | 38.02 | 2450 |
| 1718037000 | 38.455 | 0.06 | 0.17 | 38.185 | 38.4625 | 38.0075 | 4556 |
| 1717777800 | 38.39 | -0.11 | -0.28 | 38.165 | 38.515 | 37.9625 | 540 |
| 1717691400 | 38.4975 | 0.5 | 1.32 | 38.335 | 38.54 | 38.1925 | 573 |
| 1717605000 | 37.9975 | 0.39 | 1.04 | 37.95 | 38.19 | 37.715 | 144 |
| 1717518600 | 37.6075 | 0.09 | 0.24 | 37.31 | 37.835 | 37.2275 | 4037 |
| 1717432200 | 37.5175 | 0.31 | 0.82 | 37.96 | 38.1775 | 37.3875 | 3439 |
| 1717173000 | 37.2125 | -1.41 | -3.64 | 37.98 | 38.1425 | 37.2025 | 1663 |
| 1717086600 | 38.6175 | -1.34 | -3.35 | 39.75 | 39.945 | 38.5575 | 375 |
| 1717000200 | 39.9575 | -0.12 | -0.31 | 39.835 | 39.9875 | 39.47 | 3410 |
| 1716913800 | 40.08 | -0.03 | -0.07 | 39.97 | 40.5275 | 39.8125 | 6231 |
| 1716568200 | 40.1075 | -0.36 | -0.88 | 40.135 | 40.185 | 39.445 | 5225 |
| 1716481800 | 40.4625 | -0.21 | -0.50 | 40.875 | 41.245 | 40.18 | 1664 |
| 1716395400 | 40.6675 | 0.04 | 0.10 | 40.61 | 40.765 | 40.55 | 356 |
| 1716309000 | 40.625 | -0.14 | -0.35 | 40.705 | 40.795 | 40.4525 | 108 |
| 1716222600 | 40.7675 | 0.23 | 0.58 | 40.61 | 40.7925 | 40.55 | 5 |
| 1715963400 | 40.5325 | -0.05 | -0.13 | 40.53 | 40.55 | 40.3325 | 136 |
| 1715877000 | 40.585 | 0.2 | 0.48 | 40.79 | 40.9375 | 40.355 | 5276 |
| 1715790600 | 40.39 | 0.66 | 1.66 | 39.905 | 40.4175 | 39.535 | 2205 |
| 1715704200 | 39.73 | 0.42 | 1.08 | 39.73 | 39.73 | 39.73 | 2 |
| 1715617800 | 39.305 | 0.1 | 0.26 | 39.43 | 39.475 | 39.235 | 417 |
| 1715358600 | 39.2025 | -0.05 | -0.13 | 39.285 | 39.4325 | 39.085 | 740 |
| 1715272200 | 39.2525 | 0.29 | 0.76 | 39.07 | 39.4 | 38.705 | 3099 |
| 1715185800 | 38.9575 | -0.22 | -0.56 | 39.2 | 39.2725 | 38.77 | 1145 |
| 1715099400 | 39.1775 | 0.64 | 1.67 | 39.15 | 39.2775 | 38.8525 | 1897 |
| 1714753800 | 38.535 | 0.39 | 1.02 | 38.335 | 39.035 | 38.1125 | 394 |
| 1714667400 | 38.145 | -0.03 | -0.09 | 38.345 | 38.5525 | 37.6525 | 1973 |
| 1714581000 | 38.1775 | -0.45 | -1.16 | 38.24 | 38.24 | 38.115 | 415 |
| 1714494600 | 38.6275 | -0.52 | -1.32 | 38.935 | 39.25 | 38.4725 | 767 |
| 1714408200 | 39.145 | -0.03 | -0.08 | 39.145 | 39.145 | 39.145 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
