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 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 41.815 | -0.92 | -2.15 | 42.655 | 43.1125 | 41.5725 | 41870 |
| 1736443800 | 42.735 | -0.1 | -0.22 | 42.45 | 42.7825 | 42.265 | 143948 |
| 1736357400 | 42.83 | -0.84 | -1.92 | 43.28 | 43.48 | 42.38 | 127846 |
| 1736271000 | 43.67 | -0.64 | -1.44 | 43.955 | 44.4475 | 43.1275 | 215391 |
| 1736184600 | 44.31 | 2.13 | 5.05 | 42.78 | 44.4075 | 42.78 | 46646 |
| 1735925400 | 42.18 | 0.45 | 1.09 | 41.72 | 42.275 | 41.555 | 24679 |
| 1735839000 | 41.725 | -0.03 | -0.06 | 41.53 | 42.0725 | 41.375 | 107032 |
| 1735666200 | 41.75 | 0.23 | 0.57 | 41.62 | 41.83 | 41.41 | 3798 |
| 1735579800 | 41.515 | -0.55 | -1.31 | 42.08 | 42.315 | 41.1875 | 36662 |
| 1735320600 | 42.065 | -0.33 | -0.78 | 42.45 | 42.625 | 41.635 | 19999 |
| 1735061400 | 42.395 | 0.6 | 1.42 | 42.26 | 42.4475 | 42.19 | 3308 |
| 1734975000 | 41.8 | 0.51 | 1.24 | 41.485 | 41.975 | 41.215 | 44563 |
| 1734715800 | 41.29 | 0.43 | 1.05 | 40.265 | 41.29 | 39.5925 | 65976 |
| 1734629400 | 40.86 | -2.15 | -5.00 | 41.09 | 41.65 | 40.54 | 117057 |
| 1734543000 | 43.01 | 0.32 | 0.75 | 42.76 | 43.16 | 42.675 | 33866 |
| 1734456600 | 42.69 | -0.12 | -0.28 | 42.83 | 43.2 | 42.3075 | 280865 |
| 1734370200 | 42.81 | 0.88 | 2.10 | 42.31 | 43.115 | 42.2425 | 71047 |
| 1734111000 | 41.93 | 1.06 | 2.58 | 41.545 | 42.485 | 41.545 | 67075 |
| 1734024600 | 40.875 | -0.2 | -0.47 | 41.24 | 41.535 | 40.725 | 31917 |
| 1733938200 | 41.07 | 0.59 | 1.47 | 40.395 | 41.235 | 40.3175 | 30694 |
| 1733851800 | 40.475 | -0.96 | -2.32 | 41.175 | 41.535 | 40.475 | 31916 |
| 1733765400 | 41.435 | -0.14 | -0.34 | 41.82 | 41.88 | 41.135 | 64188 |
| 1733506200 | 41.575 | -0.32 | -0.76 | 41.475 | 41.7825 | 41.365 | 93968 |
| 1733419800 | 41.895 | -0.37 | -0.86 | 42.135 | 42.3225 | 41.6625 | 71379 |
| 1733333400 | 42.26 | 0.59 | 1.40 | 42.175 | 42.4375 | 41.5525 | 132460 |
| 1733247000 | 41.675 | 0 | 0.01 | 41.82 | 41.9075 | 41.3175 | 90004 |
| 1733160600 | 41.67 | 0.77 | 1.87 | 40.62 | 41.67 | 40.425 | 47585 |
| 1732901400 | 40.905 | 0.34 | 0.85 | 40.46 | 41.115 | 40.195 | 329247 |
| 1732815000 | 40.56 | 0.98 | 2.46 | 40.36 | 40.81 | 40.36 | 103224 |
| 1732728600 | 39.585 | -0.98 | -2.40 | 40.61 | 40.6525 | 39.505 | 81786 |
| 1732642200 | 40.56 | -0.63 | -1.53 | 41.055 | 41.455 | 40.56 | 73221 |
| 1732555800 | 41.19 | 0.48 | 1.18 | 41.16 | 41.3775 | 40.715 | 52706 |
| 1732296600 | 40.71 | -0.06 | -0.13 | 41.09 | 41.1375 | 40.4925 | 81691 |
| 1732210200 | 40.765 | 0.75 | 1.87 | 39.875 | 41.12 | 39.695 | 505005 |
| 1732123800 | 40.015 | -0.52 | -1.28 | 40.765 | 40.8575 | 39.8025 | 213572 |
| 1732037400 | 40.535 | -0.03 | -0.07 | 40.73 | 40.8225 | 39.995 | 280407 |
| 1731951000 | 40.565 | 0.18 | 0.46 | 40.315 | 40.57 | 39.8325 | 97824 |
| 1731691800 | 40.38 | -1.45 | -3.47 | 41.115 | 41.4075 | 40.37 | 129958 |
| 1731605400 | 41.83 | 0.31 | 0.76 | 41.49 | 42.0425 | 41.42 | 95437 |
| 1731519000 | 41.515 | -0.55 | -1.31 | 42.065 | 42.1175 | 41.38 | 90931 |
| 1731432600 | 42.065 | -0.37 | -0.86 | 42.43 | 42.5625 | 42.005 | 211724 |
| 1731346200 | 42.43 | -1.04 | -2.38 | 43.55 | 43.67 | 42.285 | 159187 |
| 1731087000 | 43.465 | -0.18 | -0.40 | 44.14 | 44.14 | 43.2625 | 342791 |
| 1731000600 | 43.64 | 1.34 | 3.16 | 42.98 | 43.76 | 42.9625 | 71436 |
| 1730914200 | 42.305 | 0.53 | 1.27 | 42.33 | 42.6325 | 41.9225 | 202838 |
| 1730827800 | 41.775 | 0.29 | 0.69 | 41.24 | 41.845 | 41.1575 | 136750 |
| 1730741400 | 41.4875 | -0.1 | -0.25 | 41.55 | 41.66 | 41.015 | 137342 |
| 1730482200 | 41.59 | 0.72 | 1.75 | 41.045 | 41.7925 | 41.0225 | 86647 |
| 1730395800 | 40.875 | -1.6 | -3.76 | 41.825 | 42.175 | 40.63 | 156047 |
| 1730309400 | 42.47 | -0.62 | -1.44 | 43.1 | 43.1 | 42.18 | 165947 |
| 1730223000 | 43.09 | 0.47 | 1.09 | 42.645 | 43.27 | 42.4175 | 49313 |
| 1730136600 | 42.625 | -0.51 | -1.18 | 42.935 | 43.0675 | 42.38 | 98846 |
| 1729873800 | 43.135 | 0.92 | 2.19 | 42.31 | 43.2475 | 42.27 | 133617 |
| 1729787400 | 42.21 | 0.05 | 0.11 | 42.3 | 42.6375 | 42.0075 | 208706 |
| 1729701000 | 42.165 | -0.17 | -0.40 | 42.245 | 42.435 | 41.905 | 55337 |
| 1729614600 | 42.335 | 0.19 | 0.45 | 42.5 | 42.6025 | 42.1375 | 124954 |
| 1729528200 | 42.145 | -0.57 | -1.32 | 42.36 | 43.1875 | 42.0775 | 87710 |
| 1729269000 | 42.71 | -0.42 | -0.96 | 42.605 | 43.0675 | 42.52 | 136986 |
| 1729182600 | 43.125 | 1.04 | 2.47 | 42.885 | 43.36 | 42.615 | 219781 |
| 1729096200 | 42.085 | -0.55 | -1.29 | 42.38 | 42.54 | 41.725 | 222310 |
| 1729009800 | 42.635 | -2.11 | -4.72 | 44.885 | 44.9125 | 42.23 | 386998 |
| 1728923400 | 44.745 | 0.73 | 1.66 | 43.97 | 44.945 | 43.93 | 166548 |
| 1728664200 | 44.015 | 0.19 | 0.42 | 43.69 | 44.08 | 43.5175 | 42656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
