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 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 33.935 | -0.19 | -0.56 | 33.8 | 34.025 | 32.784999 | 1248 |
| 1734629400 | 34.125 | 0.13 | 0.38 | 34.07 | 34.975 | 32.15 | 5658 |
| 1734543000 | 33.995 | 0.13 | 0.37 | 34 | 34.05 | 33.9 | 92 |
| 1734456600 | 33.87 | -0.28 | -0.81 | 33.87 | 33.87 | 33.87 | 5 |
| 1734370200 | 34.145 | 0.02 | 0.06 | 34.04 | 34.94 | 33.975 | 1037 |
| 1734111000 | 34.125 | -0.3 | -0.86 | 34.06 | 34.3 | 34.06 | 2186 |
| 1734024600 | 34.42 | -0.2 | -0.56 | 34.36 | 34.86 | 34.15 | 19981 |
| 1733938200 | 34.615 | 0.25 | 0.71 | 34.3 | 35.185 | 34.23 | 3033 |
| 1733851800 | 34.37 | 0.23 | 0.69 | 34.14 | 34.37 | 34.03 | 679 |
| 1733765400 | 34.135 | 0.13 | 0.37 | 34.05 | 34.32 | 34.04 | 2789 |
| 1733506200 | 34.01 | -0.13 | -0.38 | 34.01 | 34.01 | 34.01 | 77 |
| 1733419800 | 34.14 | 0.04 | 0.12 | 34.19 | 34.24 | 34.105 | 4154 |
| 1733333400 | 34.1 | -0.21 | -0.61 | 34.11 | 34.32 | 32.604999 | 2321 |
| 1733247000 | 34.31 | 0.86 | 2.57 | 33.94 | 34.33 | 33.935 | 6818 |
| 1733160600 | 33.45 | -0.01 | -0.01 | 33.409999 | 33.87 | 33.409999 | 1763 |
| 1732901400 | 33.455 | 0.17 | 0.53 | 33.15 | 33.455 | 33.08 | 16 |
| 1732815000 | 33.28 | 0.45 | 1.39 | 33.35 | 33.35 | 33.215 | 1610 |
| 1732728600 | 32.825 | -0.57 | -1.69 | 32.825 | 32.825 | 32.825 | 19 |
| 1732642200 | 33.39 | -0.46 | -1.36 | 33.5 | 33.68 | 33.265 | 252 |
| 1732555800 | 33.85 | 0.09 | 0.27 | 33.96 | 33.96 | 33.635 | 1545 |
| 1732296600 | 33.76 | -0.01 | -0.03 | 33.549999 | 33.995 | 32.45 | 957 |
| 1732210200 | 33.77 | 0.25 | 0.75 | 33.409999 | 33.77 | 33.259999 | 1361 |
| 1732123800 | 33.52 | -0.29 | -0.86 | 33.93 | 33.93 | 33.25 | 514 |
| 1732037400 | 33.81 | 0.03 | 0.07 | 33.86 | 33.86 | 33.235 | 27542 |
| 1731951000 | 33.785 | 0.11 | 0.34 | 33.4 | 33.785 | 33.4 | 1443 |
| 1731691800 | 33.67 | -0.33 | -0.97 | 33.59 | 33.995 | 33.335 | 41737 |
| 1731605400 | 34 | 0.27 | 0.80 | 33.73 | 34 | 33.36 | 8232 |
| 1731519000 | 33.73 | 0.02 | 0.07 | 33.479999 | 33.73 | 33.08 | 24017 |
| 1731432600 | 33.705 | -0.38 | -1.11 | 33.97 | 33.99 | 33.68 | 3486 |
| 1731346200 | 34.085 | 0.47 | 1.40 | 33.97 | 34.14 | 33.97 | 2921 |
| 1731087000 | 33.615 | -0.7 | -2.03 | 33.8 | 33.905 | 30.51 | 703 |
| 1731000600 | 34.31 | 0.37 | 1.09 | 33.79 | 34.31 | 33.79 | 34714 |
| 1730914200 | 33.94 | 0.45 | 1.36 | 33.67 | 34.37 | 33.67 | 5787 |
| 1730827800 | 33.485 | 0.27 | 0.80 | 33.18 | 33.875 | 33.11 | 626 |
| 1730741400 | 33.22 | 0.1 | 0.30 | 33.34 | 33.34 | 33.195 | 359 |
| 1730482200 | 33.119999 | 0.15 | 0.47 | 32.93 | 33.415 | 32.799999 | 424 |
| 1730395800 | 32.965 | -0.31 | -0.92 | 33.13 | 33.13 | 32.845 | 3933 |
| 1730309400 | 33.27 | 0.02 | 0.06 | 33.6 | 34.1 | 32.965 | 5610 |
| 1730223000 | 33.25 | 0.29 | 0.88 | 33.38 | 33.525 | 33.25 | 46818 |
| 1730136600 | 32.96 | 0.31 | 0.96 | 33.02 | 33.14 | 32.72 | 3735 |
| 1729873800 | 32.645 | 0.2 | 0.60 | 32.77 | 32.77 | 32.63 | 806 |
| 1729787400 | 32.45 | -0.07 | -0.22 | 32.65 | 33.13 | 31.63 | 3042 |
| 1729701000 | 32.52 | -0.14 | -0.43 | 32.7 | 32.729999 | 32.455 | 5117 |
| 1729614600 | 32.659999 | -0.06 | -0.18 | 32.39 | 32.924999 | 32.39 | 440 |
| 1729528200 | 32.72 | -0.58 | -1.73 | 32.83 | 33.24 | 32.72 | 839 |
| 1729269000 | 33.295 | -0.1 | -0.30 | 33.009999 | 33.455 | 33.009999 | 2782 |
| 1729182600 | 33.395 | 0.11 | 0.33 | 33.33 | 33.465 | 33.27 | 1429 |
| 1729096200 | 33.284999 | 0.05 | 0.17 | 33.159999 | 33.33 | 33.08 | 8895 |
| 1729009800 | 33.229999 | -0.49 | -1.45 | 33.38 | 33.445 | 33.049999 | 3070 |
| 1728923400 | 33.72 | 0.14 | 0.42 | 33.65 | 33.765 | 33.445 | 42333 |
| 1728664200 | 33.58 | 0.32 | 0.98 | 33.25 | 33.605 | 33.229999 | 2520 |
| 1728577800 | 33.255 | -0.33 | -0.97 | 33.14 | 33.49 | 32.895 | 1985 |
| 1728491400 | 33.58 | 0.08 | 0.24 | 33.119999 | 33.58 | 33.09 | 16052 |
| 1728405000 | 33.5 | 0.05 | 0.16 | 33.47 | 33.57 | 33.055 | 19545 |
| 1728318600 | 33.445 | -0.21 | -0.61 | 33.9 | 33.9 | 33.354999 | 42848 |
| 1728059400 | 33.65 | 0.82 | 2.50 | 33.07 | 33.765 | 33.02 | 9992 |
| 1727973000 | 32.83 | -0.07 | -0.21 | 32.759999 | 33.34 | 32.655 | 567 |
| 1727886600 | 32.9 | 0.41 | 1.26 | 32.5 | 32.994999 | 32.49 | 19957 |
| 1727800200 | 32.49 | -0.05 | -0.15 | 32.86 | 32.955 | 29.695 | 11970 |
| 1727713800 | 32.54 | 0.16 | 0.49 | 32.1 | 32.58 | 32.1 | 1704 |
| 1727454600 | 32.38 | -0.77 | -2.32 | 32.42 | 32.65 | 31.585 | 31082 |
| 1727368200 | 33.15 | 0.68 | 2.09 | 32.799999 | 33.235 | 32.799999 | 11659 |
| 1727281800 | 32.47 | 0.23 | 0.73 | 32.38 | 32.47 | 32.22 | 1167 |
| 1727195400 | 32.235 | -0.21 | -0.65 | 32.24 | 32.439999 | 29.735 | 11571 |
| 1727109000 | 32.445 | 0.19 | 0.59 | 32.33 | 33.635 | 29.765 | 1464 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
