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 |
|---|---|---|---|---|---|---|---|
| 1721233800 | 31.81 | -0.18 | -0.55 | 31.81 | 31.81 | 31.81 | 4 |
| 1721147400 | 31.985 | -0.27 | -0.83 | 31.985 | 32.13 | 31.685 | 10 |
| 1721061000 | 32.252499 | 0 | 0.00 | 32.252499 | 32.252499 | 32.252499 | 0 |
| 1720801800 | 32.252499 | 0 | 0.00 | 32.252499 | 32.252499 | 32.252499 | 0 |
| 1720715400 | 32.252499 | 0.4 | 1.26 | 32.252499 | 32.252499 | 32.252499 | 0 |
| 1720629000 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
| 1720542600 | 31.85 | -0.55 | -1.70 | 31.85 | 32.2575 | 31.725 | 318 |
| 1720456200 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1720197000 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1720110600 | 32.4 | 0.45 | 1.39 | 32.305 | 32.597499 | 31.8625 | 580 |
| 1720024200 | 31.955 | 0 | 0.00 | 31.955 | 31.955 | 31.955 | 10 |
| 1719937800 | 31.955 | -0.25 | -0.78 | 31.955 | 32.4075 | 31.8575 | 276 |
| 1719851400 | 32.205 | 0.13 | 0.39 | 32.205 | 32.7125 | 32.112499 | 75 |
| 1719592200 | 32.08 | -0.08 | -0.23 | 32.08 | 32.185 | 31.995 | 300 |
| 1719505800 | 32.155 | -0.22 | -0.67 | 32.2 | 32.2825 | 32.11 | 7 |
| 1719419400 | 32.3725 | -0.09 | -0.27 | 32.3725 | 32.3725 | 32.3725 | 0 |
| 1719333000 | 32.46 | -0.03 | -0.09 | 32.43 | 32.8025 | 32.35 | 1118 |
| 1719246600 | 32.49 | 0 | 0.00 | 32.49 | 32.49 | 32.49 | 0 |
| 1718987400 | 32.49 | 0 | 0.00 | 32.49 | 32.49 | 32.49 | 0 |
| 1718901000 | 32.49 | 0.24 | 0.74 | 32.395 | 32.502499 | 32.02 | 1211 |
| 1718814600 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 21 |
| 1718728200 | 32.25 | 0.22 | 0.69 | 32.25 | 32.362499 | 31.86 | 300 |
| 1718641800 | 32.0275 | -0.3 | -0.94 | 32.005 | 32.424999 | 31.56 | 3596 |
| 1718382600 | 32.33 | 0.05 | 0.14 | 32.33 | 32.625 | 31.43 | 20 |
| 1718296200 | 32.284999 | -0.36 | -1.10 | 32.33 | 32.3325 | 32.167499 | 1046 |
| 1718209800 | 32.645 | 0.12 | 0.37 | 32.634999 | 32.7325 | 32.3175 | 3509 |
| 1718123400 | 32.525 | 0 | 0.00 | 32.525 | 32.525 | 32.525 | 0 |
| 1718037000 | 32.525 | -0.48 | -1.44 | 32.53 | 33.1225 | 32.415 | 524 |
| 1717777800 | 33 | 0.28 | 0.86 | 33.07 | 33.3875 | 32.4275 | 1346 |
| 1717691400 | 32.72 | 0 | 0.00 | 32.72 | 32.72 | 32.72 | 113 |
| 1717605000 | 32.72 | 0.26 | 0.79 | 32.715 | 33.095 | 32.45 | 610 |
| 1717518600 | 32.4625 | -0.14 | -0.44 | 32.415 | 32.8375 | 32.0275 | 3697 |
| 1717432200 | 32.604999 | 0.36 | 1.12 | 32.45 | 32.86 | 32.009999 | 2277 |
| 1717173000 | 32.2425 | 0 | 0.00 | 32.2425 | 32.2425 | 32.2425 | 61 |
| 1717086600 | 32.2425 | 0.17 | 0.54 | 32.2425 | 32.2425 | 32.2425 | 0 |
| 1717000200 | 32.07 | -0.59 | -1.79 | 32.07 | 32.085 | 31.9725 | 1 |
| 1716913800 | 32.655 | 0 | 0.00 | 32.655 | 32.655 | 32.655 | 0 |
| 1716568200 | 32.655 | 0 | 0.00 | 32.655 | 32.655 | 32.655 | 0 |
| 1716481800 | 32.655 | 0.12 | 0.36 | 32.655 | 32.655 | 32.53 | 4 |
| 1716395400 | 32.5375 | -0.2 | -0.62 | 32.564999 | 32.57 | 32.1525 | 2 |
| 1716309000 | 32.74 | -0.02 | -0.06 | 32.74 | 32.74 | 32.612499 | 186 |
| 1716222600 | 32.759999 | 0 | 0.00 | 32.759999 | 32.759999 | 32.759999 | 0 |
| 1715963400 | 32.759999 | -0.12 | -0.36 | 32.759999 | 32.759999 | 32.759999 | 14 |
| 1715877000 | 32.88 | 0 | 0.00 | 32.88 | 32.88 | 32.88 | 0 |
| 1715790600 | 32.88 | 0.73 | 2.25 | 32.92 | 32.92 | 32.814999 | 65 |
| 1715704200 | 32.155 | 0 | 0.00 | 32.155 | 32.155 | 32.155 | 0 |
| 1715617800 | 32.155 | 0 | 0.00 | 32.155 | 32.155 | 32.155 | 30 |
| 1715358600 | 32.155 | 0 | 0.00 | 32.155 | 32.155 | 32.155 | 0 |
| 1715272200 | 32.155 | 0 | 0.00 | 32.155 | 32.155 | 32.155 | 131 |
| 1715185800 | 32.155 | 0 | 0.00 | 32.155 | 32.155 | 32.155 | 0 |
| 1715099400 | 32.155 | 0.81 | 2.58 | 32.155 | 32.155 | 32.06 | 26 |
| 1714753800 | 31.345 | 0 | 0.00 | 31.345 | 31.345 | 31.345 | 0 |
| 1714667400 | 31.345 | 0.17 | 0.55 | 31.345 | 31.345 | 31.265 | 91 |
| 1714581000 | 31.175 | -0.33 | -1.05 | 31.175 | 31.175 | 31.175 | 11 |
| 1714494600 | 31.505 | 0 | 0.00 | 31.505 | 31.505 | 31.505 | 0 |
| 1714408200 | 31.505 | 0.28 | 0.90 | 31.505 | 31.505 | 31.41 | 44 |
| 1714149000 | 31.225 | 0 | 0.00 | 31.225 | 31.225 | 31.225 | 0 |
| 1714062600 | 31.225 | -0.2 | -0.62 | 31.175 | 31.32 | 31.0725 | 761 |
| 1713976200 | 31.42 | 0 | 0.00 | 31.42 | 31.42 | 31.42 | 0 |
| 1713889800 | 31.42 | 0 | 0.00 | 31.42 | 31.42 | 31.42 | 0 |
| 1713803400 | 31.42 | 0.4 | 1.29 | 31.42 | 31.42 | 31.32 | 67 |
| 1713544200 | 31.02 | 0.04 | 0.15 | 31.015 | 31.065 | 30.9575 | 22 |
| 1713457800 | 30.975 | 0.1 | 0.31 | 30.975 | 30.975 | 30.655 | 642 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
