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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 32.955 | 0.07 | 0.23 | 33.04 | 33.04 | 32.955 | 1100 |
| 1721233800 | 32.88 | 0.09 | 0.26 | 33.13 | 33.13 | 32.88 | 1505 |
| 1721147400 | 32.795 | 0.25 | 0.77 | 32.59 | 32.795 | 32.59 | 1128 |
| 1721061000 | 32.545 | 0.02 | 0.06 | 32.525 | 32.545 | 32.525 | 401 |
| 1720801800 | 32.525 | 0.52 | 1.61 | 32.375 | 32.525 | 32.375 | 4185 |
| 1720715400 | 32.009999 | 0.18 | 0.57 | 32.104999 | 32.104999 | 31.985 | 2408 |
| 1720629000 | 31.83 | -0.05 | -0.16 | 31.83 | 31.83 | 31.83 | 0 |
| 1720542600 | 31.88 | 0.19 | 0.60 | 31.88 | 31.88 | 31.88 | 0 |
| 1720456200 | 31.69 | 0.1 | 0.32 | 31.69 | 31.69 | 31.69 | 0 |
| 1720197000 | 31.59 | -0.24 | -0.74 | 31.825 | 31.825 | 31.565 | 47021 |
| 1720110600 | 31.825 | -0.06 | -0.19 | 31.875 | 31.955 | 31.825 | 1460 |
| 1720024200 | 31.885 | -0.02 | -0.05 | 32.02 | 32.02 | 31.885 | 6 |
| 1719937800 | 31.9 | -0.4 | -1.24 | 31.9 | 31.9 | 31.9 | 0 |
| 1719851400 | 32.299999 | -0.13 | -0.40 | 32.299999 | 32.299999 | 32.299999 | 0 |
| 1719592200 | 32.43 | 0.07 | 0.22 | 32.43 | 32.43 | 32.43 | 0 |
| 1719505800 | 32.36 | -0.11 | -0.34 | 32.36 | 32.36 | 32.36 | 0 |
| 1719419400 | 32.47 | -0.29 | -0.87 | 32.47 | 32.47 | 32.47 | 0 |
| 1719333000 | 32.755 | 0.1 | 0.31 | 32.755 | 32.755 | 32.755 | 0 |
| 1719246600 | 32.655 | 0.05 | 0.17 | 32.655 | 32.655 | 32.655 | 0 |
| 1718987400 | 32.6 | 0.07 | 0.22 | 32.53 | 32.604999 | 32.53 | 602 |
| 1718901000 | 32.53 | 0.11 | 0.32 | 32.53 | 32.53 | 32.53 | 0 |
| 1718814600 | 32.424999 | -0.03 | -0.08 | 32.494999 | 32.494999 | 32.424999 | 903 |
| 1718728200 | 32.45 | 0.21 | 0.64 | 32.45 | 32.45 | 32.45 | 192 |
| 1718641800 | 32.244999 | -0.16 | -0.48 | 32.244999 | 32.244999 | 32.244999 | 0 |
| 1718382600 | 32.4 | 0.25 | 0.79 | 32.4 | 32.4 | 32.4 | 0 |
| 1718296200 | 32.145 | -0.11 | -0.36 | 32.145 | 32.145 | 32.145 | 0 |
| 1718209800 | 32.259999 | -0.03 | -0.08 | 32.229999 | 32.259999 | 32.229999 | 602 |
| 1718123400 | 32.284999 | 0.28 | 0.87 | 32.284999 | 32.284999 | 32.284999 | 0 |
| 1718037000 | 32.005 | 0 | 0.00 | 32.005 | 32.005 | 32.005 | 0 |
| 1717777800 | 32.005 | 0.04 | 0.11 | 31.93 | 32.005 | 31.93 | 1204 |
| 1717691400 | 31.97 | 0.13 | 0.39 | 31.97 | 31.97 | 31.97 | 0 |
| 1717605000 | 31.845 | 0.11 | 0.36 | 31.845 | 31.845 | 31.845 | 0 |
| 1717518600 | 31.73 | -0.49 | -1.52 | 31.79 | 31.79 | 31.705 | 2107 |
| 1717432200 | 32.22 | 0.54 | 1.72 | 32.189999 | 32.24 | 32.189999 | 3612 |
| 1717173000 | 31.675 | 0.09 | 0.28 | 31.705 | 31.705 | 31.66 | 1206 |
| 1717086600 | 31.585 | -0.22 | -0.68 | 31.585 | 31.585 | 31.585 | 574 |
| 1717000200 | 31.8 | -0.17 | -0.53 | 31.8 | 31.8 | 31.8 | 0 |
| 1716913800 | 31.97 | -0.22 | -0.67 | 32.145 | 32.145 | 31.97 | 3096 |
| 1716827400 | 32.185 | -0.06 | -0.17 | 32.225 | 32.225 | 32.174999 | 603 |
| 1716568200 | 32.24 | -0.39 | -1.21 | 32.24 | 32.24 | 32.24 | 0 |
| 1716481800 | 32.634999 | 0.09 | 0.28 | 32.6 | 32.634999 | 32.6 | 1204 |
| 1716395400 | 32.545 | 0.02 | 0.06 | 32.545 | 32.545 | 32.545 | 0 |
| 1716309000 | 32.525 | -0.15 | -0.46 | 32.555 | 32.56 | 32.525 | 662 |
| 1716222600 | 32.674999 | 0.18 | 0.55 | 32.52 | 32.674999 | 32.52 | 59 |
| 1715963400 | 32.494999 | -0.08 | -0.25 | 32.494999 | 32.494999 | 32.494999 | 0 |
| 1715877000 | 32.575 | 0.22 | 0.66 | 32.575 | 32.575 | 32.575 | 0 |
| 1715790600 | 32.36 | 0.03 | 0.11 | 32.36 | 32.36 | 32.36 | 0 |
| 1715704200 | 32.325 | -0.11 | -0.34 | 32.325 | 32.325 | 32.325 | 0 |
| 1715617800 | 32.435 | 0.01 | 0.02 | 32.435 | 32.435 | 32.435 | 0 |
| 1715358600 | 32.43 | 0.32 | 1.00 | 32.354999 | 32.43 | 32.354999 | 5790 |
| 1715272200 | 32.11 | -0.02 | -0.08 | 32.11 | 32.11 | 32.11 | 0 |
| 1715185800 | 32.134999 | 0.1 | 0.31 | 32.134999 | 32.134999 | 32.134999 | 0 |
| 1715099400 | 32.034999 | 0.14 | 0.45 | 32.034999 | 32.034999 | 32.034999 | 0 |
| 1715013000 | 31.89 | 0.32 | 1.03 | 31.83 | 31.89 | 31.83 | 15 |
| 1714753800 | 31.565 | -0.11 | -0.33 | 31.565 | 31.565 | 31.565 | 0 |
| 1714667400 | 31.67 | -0.21 | -0.66 | 31.545 | 31.67 | 31.545 | 3408 |
| 1714494600 | 31.88 | -0.03 | -0.09 | 31.935 | 31.95 | 31.88 | 3570 |
| 1714408200 | 31.91 | 0.09 | 0.30 | 31.795 | 32.009999 | 31.795 | 16099 |
| 1714149000 | 31.815 | 0.33 | 1.03 | 31.57 | 31.815 | 31.56 | 13336 |
| 1714062600 | 31.49 | -0.26 | -0.80 | 31.76 | 31.77 | 31.49 | 6465 |
| 1713976200 | 31.745 | 0.07 | 0.22 | 31.725 | 31.76 | 31.715 | 1806 |
| 1713889800 | 31.675 | 0.13 | 0.41 | 31.675 | 31.675 | 31.675 | 0 |
| 1713803400 | 31.545 | 0.28 | 0.90 | 31.545 | 31.545 | 31.545 | 0 |
| 1713544200 | 31.265 | -0.1 | -0.32 | 31.265 | 31.265 | 31.265 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
