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 |
|---|---|---|---|---|---|---|---|
| 1721925000 | 40.625 | 0.17 | 0.41 | 40.37 | 40.67 | 40.37 | 1628 |
| 1721838600 | 40.4575 | -0.01 | -0.02 | 40.49 | 40.49 | 40.4 | 264 |
| 1721752200 | 40.4675 | 0.04 | 0.11 | 40.455 | 40.5325 | 40.425 | 409 |
| 1721665800 | 40.425 | -0.08 | -0.19 | 40.485 | 40.4925 | 40.425 | 348 |
| 1721406600 | 40.5 | 0.02 | 0.06 | 40.24 | 40.545 | 40.24 | 31 |
| 1721320200 | 40.475 | 0.08 | 0.20 | 40.475 | 40.475 | 40.475 | 204 |
| 1721233800 | 40.395 | 0.06 | 0.15 | 40.345 | 40.395 | 40.345 | 362 |
| 1721147400 | 40.335 | -0.01 | -0.03 | 40.635 | 40.635 | 39.8275 | 148 |
| 1721061000 | 40.3475 | 0.03 | 0.08 | 40.325 | 40.395 | 40.305 | 960 |
| 1720801800 | 40.315 | -0.11 | -0.26 | 40.33 | 41.0725 | 40.1075 | 239 |
| 1720715400 | 40.42 | -0.05 | -0.11 | 40.42 | 40.42 | 40.42 | 441 |
| 1720629000 | 40.465 | -0.06 | -0.14 | 40.58 | 40.625 | 40.455 | 689 |
| 1720542600 | 40.5225 | -0.02 | -0.04 | 40.495 | 40.535 | 40.4775 | 767 |
| 1720456200 | 40.5375 | -0.01 | -0.02 | 40.225 | 40.575 | 40.225 | 308 |
| 1720197000 | 40.5475 | 0.02 | 0.04 | 40.6 | 40.6 | 39.9525 | 2049 |
| 1720110600 | 40.53 | 0.02 | 0.06 | 40.53 | 40.53 | 40.53 | 52 |
| 1720024200 | 40.505 | 0.07 | 0.17 | 40.305 | 40.735 | 39.89 | 567 |
| 1719937800 | 40.435 | 0.01 | 0.01 | 40.415 | 40.935 | 40.4 | 237 |
| 1719851400 | 40.43 | -0.07 | -0.17 | 40.25 | 41.0575 | 40.25 | 3428 |
| 1719592200 | 40.4975 | 0.06 | 0.15 | 40.4975 | 40.4975 | 40.4975 | 1018 |
| 1719505800 | 40.435 | 0.02 | 0.04 | 40.435 | 40.435 | 40.435 | 20 |
| 1719419400 | 40.4175 | 0.01 | 0.02 | 40.395 | 40.4225 | 40.3175 | 5304 |
| 1719333000 | 40.41 | 0.01 | 0.04 | 40.35 | 40.47 | 40.3325 | 236 |
| 1719246600 | 40.395 | -0.04 | -0.09 | 40.565 | 40.565 | 40.36 | 205 |
| 1718987400 | 40.43 | 0.05 | 0.12 | 40.415 | 40.505 | 39.9325 | 300 |
| 1718901000 | 40.3825 | 0.07 | 0.17 | 40.3825 | 40.3825 | 40.3825 | 326 |
| 1718814600 | 40.3125 | -0.12 | -0.30 | 40.3125 | 40.3125 | 40.3125 | 228 |
| 1718728200 | 40.435 | 0.15 | 0.36 | 40.435 | 40.435 | 40.435 | 829 |
| 1718641800 | 40.29 | 0.04 | 0.10 | 40.365 | 40.3925 | 40.275 | 9058 |
| 1718382600 | 40.25 | 0.02 | 0.04 | 40.25 | 40.25 | 40.25 | 581 |
| 1718296200 | 40.235 | -0.18 | -0.45 | 40.235 | 40.235 | 40.235 | 4373 |
| 1718209800 | 40.415 | 0.27 | 0.67 | 40.415 | 40.415 | 40.415 | 293 |
| 1718123400 | 40.145 | 0.03 | 0.08 | 40.145 | 40.145 | 40.145 | 2051 |
| 1718037000 | 40.1125 | -0.33 | -0.80 | 40.27 | 40.295 | 40.1 | 2246 |
| 1717777800 | 40.4375 | -0.22 | -0.55 | 40.545 | 40.975 | 40.42 | 267 |
| 1717691400 | 40.66 | -0.06 | -0.14 | 40.585 | 40.715 | 40.585 | 334 |
| 1717605000 | 40.715 | 0.05 | 0.12 | 40.64 | 40.7425 | 40.465 | 342 |
| 1717518600 | 40.6675 | 0.07 | 0.17 | 40.65 | 41 | 40.49 | 1063 |
| 1717432200 | 40.6 | 0.08 | 0.19 | 40.56 | 41.025 | 40.525 | 172 |
| 1717173000 | 40.525 | 0.06 | 0.15 | 40.335 | 41.295 | 40.335 | 437 |
| 1717086600 | 40.465 | 0.07 | 0.18 | 40.715 | 40.715 | 40.3375 | 130 |
| 1717000200 | 40.3925 | -0.16 | -0.38 | 40.3925 | 40.3925 | 40.3925 | 101 |
| 1716913800 | 40.5475 | 0.03 | 0.07 | 40.585 | 40.585 | 40.5475 | 300 |
| 1716568200 | 40.52 | 0.02 | 0.04 | 40.52 | 40.52 | 40.52 | 588 |
| 1716481800 | 40.505 | -0.12 | -0.29 | 40.505 | 40.505 | 40.505 | 1534 |
| 1716395400 | 40.6225 | -0.14 | -0.35 | 40.975 | 40.9975 | 40.4425 | 271 |
| 1716309000 | 40.765 | -0.03 | -0.07 | 40.765 | 40.765 | 40.765 | 254 |
| 1716222600 | 40.795 | -0.03 | -0.07 | 40.935 | 41.335 | 40.7875 | 214 |
| 1715963400 | 40.8225 | -0.23 | -0.55 | 40.885 | 40.885 | 40.8225 | 885 |
| 1715877000 | 41.0475 | -0.2 | -0.47 | 41.04 | 41.0775 | 41.04 | 835 |
| 1715790600 | 41.2425 | 0.17 | 0.42 | 41.2425 | 41.2425 | 41.2425 | 84 |
| 1715704200 | 41.07 | -0.05 | -0.13 | 41.115 | 41.115 | 41.0675 | 472 |
| 1715617800 | 41.1225 | -0.02 | -0.04 | 41.1225 | 41.1225 | 41.1225 | 592 |
| 1715358600 | 41.1375 | -0.1 | -0.23 | 41.1375 | 41.1375 | 41.1375 | 670 |
| 1715272200 | 41.2325 | -0.01 | -0.03 | 41.2325 | 41.2325 | 41.2325 | 167 |
| 1715185800 | 41.245 | -0.03 | -0.06 | 41.295 | 41.31 | 41.2375 | 2003 |
| 1715099400 | 41.27 | 0.19 | 0.47 | 41.315 | 41.315 | 41.0775 | 338 |
| 1714753800 | 41.0775 | 0.23 | 0.57 | 40.805 | 41.1525 | 40.805 | 208 |
| 1714667400 | 40.845 | 0.11 | 0.27 | 40.815 | 40.86 | 40.78 | 203 |
| 1714581000 | 40.735 | 0.09 | 0.23 | 40.67 | 40.74 | 40.67 | 767 |
| 1714494600 | 40.64 | -0.14 | -0.34 | 40.64 | 40.64 | 40.64 | 567 |
| 1714408200 | 40.7775 | -0.07 | -0.17 | 40.7775 | 40.7775 | 40.7775 | 587 |
| 1714149000 | 40.8475 | 0.09 | 0.23 | 40.845 | 40.8975 | 40.7325 | 33 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
