News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 33.2725 | 0.23 | 0.70 | 33.14 | 33.5625 | 33.09 | 2997 |
| 1721925000 | 33.042499 | -0.38 | -1.13 | 32.869999 | 33.195 | 32.61 | 3790 |
| 1721838600 | 33.42 | -0.25 | -0.75 | 33.635 | 33.635 | 33.3425 | 3170 |
| 1721752200 | 33.6725 | 0.27 | 0.79 | 33.545 | 33.7125 | 33.3675 | 2967 |
| 1721665800 | 33.4075 | 0.23 | 0.70 | 33.415 | 33.64 | 33.2675 | 3105 |
| 1721406600 | 33.174999 | -0.56 | -1.65 | 33.75 | 33.75 | 33.1375 | 3163 |
| 1721320200 | 33.7325 | -0.24 | -0.70 | 33.605 | 34.1725 | 33.605 | 1759 |
| 1721233800 | 33.97 | -0.11 | -0.31 | 34.29 | 34.345 | 33.9225 | 1639 |
| 1721147400 | 34.075 | 0.02 | 0.06 | 33.755 | 34.1125 | 33.755 | 2172 |
| 1721061000 | 34.055 | -0.04 | -0.12 | 35.1 | 35.1 | 33.7625 | 4708 |
| 1720801800 | 34.095 | 0.56 | 1.68 | 33.725 | 34.1375 | 33.615 | 954 |
| 1720715400 | 33.5325 | 1.02 | 3.15 | 32.74 | 33.58 | 32.7175 | 6533 |
| 1720629000 | 32.509999 | 0.41 | 1.29 | 32.265 | 32.549999 | 32.2475 | 8641 |
| 1720542600 | 32.097499 | -0.26 | -0.80 | 32.445 | 32.445 | 32.072499 | 2711 |
| 1720456200 | 32.3575 | 0.14 | 0.44 | 31.51 | 32.432499 | 31.51 | 2447 |
| 1720197000 | 32.215 | -0 | -0.01 | 32.415 | 32.549999 | 32.0675 | 4503 |
| 1720110600 | 32.2175 | 0.17 | 0.52 | 32.229999 | 32.2425 | 32.1075 | 4332 |
| 1720024200 | 32.049999 | 0.59 | 1.88 | 30.625 | 32.1375 | 30.625 | 2000 |
| 1719937800 | 31.4575 | 0.02 | 0.05 | 31.35 | 31.5575 | 31.23 | 2610 |
| 1719851400 | 31.4425 | -0.21 | -0.66 | 31.84 | 31.98 | 31.3875 | 3855 |
| 1719592200 | 31.6525 | 0.12 | 0.39 | 31.85 | 31.9125 | 31.6175 | 800 |
| 1719505800 | 31.53 | -0.06 | -0.19 | 31.565 | 31.72 | 31.465 | 2727 |
| 1719419400 | 31.59 | -0.26 | -0.80 | 31.815 | 31.86 | 31.49 | 1247 |
| 1719333000 | 31.845 | -0.45 | -1.41 | 32.115 | 32.1875 | 31.7725 | 2488 |
| 1719246600 | 32.299999 | 0.28 | 0.88 | 31.955 | 32.3925 | 31.955 | 4494 |
| 1718987400 | 32.0175 | -0.47 | -1.45 | 32.225 | 32.25 | 31.845 | 2480 |
| 1718901000 | 32.487499 | -0.13 | -0.41 | 32.685 | 32.8325 | 32.46 | 2305 |
| 1718814600 | 32.619999 | -0.18 | -0.56 | 32.755 | 32.8525 | 32.61 | 1340 |
| 1718728200 | 32.8025 | 0.24 | 0.73 | 33.53 | 33.53 | 32.61 | 792 |
| 1718641800 | 32.564999 | -0.08 | -0.25 | 32.619999 | 32.7275 | 32.509999 | 2909 |
| 1718382600 | 32.645 | -0.3 | -0.91 | 32.95 | 33.0225 | 32.4375 | 3164 |
| 1718296200 | 32.945 | -0.76 | -2.26 | 33.24 | 33.5475 | 32.9 | 1156 |
| 1718209800 | 33.7075 | 0.92 | 2.81 | 32.155 | 33.82 | 32.155 | 1290 |
| 1718123400 | 32.7875 | -0.28 | -0.86 | 33.049999 | 33.134999 | 32.59 | 3814 |
| 1718037000 | 33.072499 | 0.14 | 0.42 | 33.265 | 33.265 | 32.61 | 3921 |
| 1717777800 | 32.935 | -0.73 | -2.15 | 33.475 | 33.5625 | 32.8975 | 1064 |
| 1717691400 | 33.66 | 0.04 | 0.11 | 33.9 | 33.995 | 33.534999 | 1604 |
| 1717605000 | 33.6225 | 0.23 | 0.69 | 33.405 | 33.63 | 33.3025 | 3369 |
| 1717518600 | 33.3925 | -0.29 | -0.87 | 33.345 | 33.534999 | 33.2325 | 1205 |
| 1717432200 | 33.685 | 0.34 | 1.03 | 33.895 | 33.9075 | 33.6 | 6657 |
| 1717173000 | 33.34 | -0.04 | -0.10 | 33.29 | 33.7475 | 33.284999 | 2432 |
| 1717086600 | 33.375 | 0.28 | 0.85 | 34.08 | 34.08 | 32.895 | 3576 |
| 1717000200 | 33.095 | -0.9 | -2.63 | 33.314999 | 33.36 | 33.075 | 1605 |
| 1716913800 | 33.99 | 0.3 | 0.88 | 34.695 | 34.695 | 33.775 | 3900 |
| 1716568200 | 33.695 | 0.11 | 0.33 | 32.9 | 33.8 | 32.86 | 1257 |
| 1716481800 | 33.585 | -0.17 | -0.50 | 33.78 | 33.93 | 33.345 | 1379 |
| 1716395400 | 33.755 | -0.04 | -0.10 | 34.1 | 34.1 | 33.307499 | 909 |
| 1716309000 | 33.79 | -0.28 | -0.81 | 35.08 | 35.08 | 33.5275 | 1877 |
| 1716222600 | 34.0675 | 0.08 | 0.22 | 35 | 35 | 33.9475 | 3280 |
| 1715963400 | 33.9925 | -0.43 | -1.24 | 33.895 | 34.0725 | 33.8575 | 3460 |
| 1715877000 | 34.42 | -0 | -0.01 | 34.34 | 34.5225 | 34.1925 | 1282 |
| 1715790600 | 34.4225 | 0.61 | 1.80 | 33.945 | 34.5375 | 33.8775 | 3897 |
| 1715704200 | 33.815 | 0.15 | 0.45 | 33.59 | 33.95 | 33.39 | 5295 |
| 1715617800 | 33.665 | 0.11 | 0.33 | 33.549999 | 33.83 | 33.502499 | 834 |
| 1715358600 | 33.555 | 0.08 | 0.23 | 33.725 | 33.86 | 33.52 | 930 |
| 1715272200 | 33.4775 | 0.16 | 0.48 | 33.4775 | 33.4775 | 33.4775 | 0 |
| 1715185800 | 33.3175 | -0.4 | -1.18 | 33.409999 | 33.435 | 33.119999 | 1683 |
| 1715099400 | 33.715 | 0.65 | 1.95 | 33.64 | 33.715 | 33.39 | 6750 |
| 1714753800 | 33.07 | 0.95 | 2.95 | 32.56 | 33.3725 | 32.5225 | 4015 |
| 1714667400 | 32.1225 | 0.3 | 0.95 | 32.06 | 32.36 | 31.855 | 1328 |
| 1714581000 | 31.82 | -0.49 | -1.50 | 31.86 | 31.98 | 31.775 | 99 |
| 1714494600 | 32.305 | -0.1 | -0.32 | 32.545 | 32.545 | 32.09 | 3406 |
| 1714408200 | 32.4075 | 0.38 | 1.19 | 32.28 | 32.445 | 32.24 | 1386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
