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 |
|---|---|---|---|---|---|---|---|
| 1733247000 | 31.545 | -0.06 | -0.20 | 31.705 | 31.745 | 31.275 | 1009 |
| 1733160600 | 31.6075 | 0.64 | 2.07 | 31.6075 | 31.6075 | 31.6075 | 0 |
| 1732901400 | 30.965 | 0.36 | 1.18 | 30.965 | 30.965 | 30.965 | 0 |
| 1732815000 | 30.605 | 0.14 | 0.47 | 30.67 | 30.67 | 30.43 | 197 |
| 1732728600 | 30.4625 | -0.73 | -2.35 | 30.4625 | 30.4625 | 30.4625 | 0 |
| 1732642200 | 31.195 | -0.43 | -1.36 | 31.205 | 32.2275 | 30.9 | 312 |
| 1732555800 | 31.625 | 0.03 | 0.10 | 31.545 | 31.625 | 31.49 | 4 |
| 1732296600 | 31.5925 | 0.29 | 0.93 | 31.5925 | 31.5925 | 31.5925 | 0 |
| 1732210200 | 31.3 | 0.27 | 0.85 | 31.12 | 32.055 | 30.57 | 27 |
| 1732123800 | 31.035 | -0.53 | -1.66 | 31.035 | 31.085 | 30.575 | 218 |
| 1732037400 | 31.56 | 0.47 | 1.52 | 31.56 | 31.56 | 31.56 | 0 |
| 1731951000 | 31.0875 | -0.1 | -0.30 | 31.03 | 31.1525 | 31.03 | 1 |
| 1731691800 | 31.1825 | -0.3 | -0.96 | 31.1825 | 31.1825 | 31.1825 | 0 |
| 1731605400 | 31.485 | 0 | 0.00 | 31.25 | 31.83 | 30.9275 | 100 |
| 1731519000 | 31.485 | 0.04 | 0.14 | 31.695 | 31.695 | 31.3075 | 84 |
| 1731432600 | 31.4425 | -0.51 | -1.60 | 31.4425 | 31.4425 | 31.4425 | 0 |
| 1731346200 | 31.955 | -0.73 | -2.24 | 31.955 | 31.955 | 31.955 | 0 |
| 1731087000 | 32.6875 | -0.22 | -0.65 | 32.6875 | 32.6875 | 32.6875 | 0 |
| 1731000600 | 32.9025 | 0.91 | 2.83 | 32.9025 | 32.9025 | 32.9025 | 0 |
| 1730914200 | 31.9975 | -0.74 | -2.26 | 31.9975 | 31.9975 | 31.9975 | 0 |
| 1730827800 | 32.737499 | 0.33 | 1.03 | 32.58 | 32.7475 | 32.17 | 440 |
| 1730741400 | 32.4025 | 0.29 | 0.91 | 32.215 | 32.7275 | 31.7475 | 2 |
| 1730482200 | 32.11 | 0.7 | 2.24 | 32.11 | 32.11 | 32.11 | 0 |
| 1730395800 | 31.405 | -0.62 | -1.94 | 31.925 | 32.225 | 31.11 | 1948 |
| 1730309400 | 32.025 | -0.24 | -0.75 | 32.025 | 32.025 | 32.025 | 0 |
| 1730223000 | 32.2675 | -0.23 | -0.70 | 32.2675 | 32.2675 | 32.2675 | 0 |
| 1730136600 | 32.494999 | -0.56 | -1.69 | 32.494999 | 32.494999 | 32.494999 | 0 |
| 1729873800 | 33.055 | 0.55 | 1.70 | 32.835 | 33.39 | 32.807499 | 270 |
| 1729787400 | 32.502499 | -0.09 | -0.28 | 32.502499 | 32.502499 | 32.502499 | 0 |
| 1729701000 | 32.5925 | -0.36 | -1.10 | 32.729999 | 32.8925 | 32.322499 | 21 |
| 1729614600 | 32.955 | 0.25 | 0.77 | 32.955 | 32.955 | 32.955 | 0 |
| 1729528200 | 32.7025 | -0.53 | -1.59 | 32.994999 | 33.3575 | 32.697499 | 442 |
| 1729269000 | 33.229999 | 0.09 | 0.26 | 33.17 | 33.77 | 32.8875 | 22476 |
| 1729182600 | 33.1425 | 0.91 | 2.81 | 33.1425 | 33.1425 | 33.1425 | 0 |
| 1729096200 | 32.237499 | 0.26 | 0.82 | 32.237499 | 32.237499 | 32.237499 | 0 |
| 1729009800 | 31.975 | -0.09 | -0.28 | 32.1 | 32.1025 | 31.73 | 30 |
| 1728923400 | 32.064999 | 0.15 | 0.49 | 32.189999 | 32.189999 | 32.042499 | 498 |
| 1728664200 | 31.91 | 0.28 | 0.88 | 31.91 | 31.91 | 31.91 | 0 |
| 1728577800 | 31.6325 | 0.07 | 0.21 | 31.265 | 31.965 | 31.1575 | 1 |
| 1728491400 | 31.565 | 0.07 | 0.22 | 31.565 | 31.565 | 31.565 | 0 |
| 1728405000 | 31.495 | 0.17 | 0.54 | 31.495 | 31.495 | 31.495 | 0 |
| 1728318600 | 31.325 | 0.36 | 1.16 | 31.325 | 31.325 | 31.325 | 0 |
| 1728059400 | 30.965 | -0.03 | -0.10 | 30.965 | 30.965 | 30.965 | 0 |
| 1727973000 | 30.9975 | -0.07 | -0.23 | 30.83 | 31.1575 | 30.2575 | 1505 |
| 1727886600 | 31.0675 | 0.22 | 0.73 | 31.165 | 31.5275 | 30.54 | 750 |
| 1727800200 | 30.8425 | -0.33 | -1.06 | 30.98 | 31.7375 | 30.5 | 130 |
| 1727713800 | 31.1725 | -1.08 | -3.33 | 31.1725 | 31.1725 | 31.1725 | 0 |
| 1727454600 | 32.2475 | -0.29 | -0.88 | 32.2475 | 32.2475 | 32.2475 | 0 |
| 1727368200 | 32.5325 | 0.45 | 1.41 | 32.439999 | 32.7075 | 32.2575 | 36 |
| 1727281800 | 32.08 | 0.4 | 1.27 | 31.99 | 32.11 | 31.54 | 48 |
| 1727195400 | 31.6775 | 0.71 | 2.30 | 31.6775 | 31.6775 | 31.6775 | 0 |
| 1727109000 | 30.965 | 0.32 | 1.03 | 30.78 | 30.9825 | 30.78 | 11 |
| 1726849800 | 30.65 | -0.22 | -0.70 | 30.65 | 30.65 | 30.65 | 0 |
| 1726763400 | 30.865 | 0.73 | 2.43 | 30.865 | 30.865 | 30.865 | 0 |
| 1726677000 | 30.1325 | -0.22 | -0.72 | 30.1325 | 30.1325 | 30.1325 | 0 |
| 1726590600 | 30.3525 | 0.12 | 0.39 | 30.36 | 30.4525 | 30.35 | 1 |
| 1726504200 | 30.235 | -0.16 | -0.53 | 30.69 | 30.69 | 29.9725 | 2 |
| 1726245000 | 30.3975 | 0.39 | 1.28 | 30.26 | 30.705 | 30.1025 | 249 |
| 1726158600 | 30.0125 | 0.85 | 2.92 | 30.03 | 30.595 | 29.47 | 440 |
| 1726072200 | 29.16 | 0.09 | 0.30 | 29.16 | 29.16 | 29.16 | 0 |
| 1725985800 | 29.0725 | -0.33 | -1.11 | 29.0725 | 29.0725 | 29.0725 | 0 |
| 1725899400 | 29.4 | 0.29 | 1.00 | 29.035 | 29.6 | 28.8775 | 45 |
| 1725640200 | 29.1075 | -0.53 | -1.79 | 29.1075 | 29.1075 | 29.1075 | 0 |
| 1725553800 | 29.6375 | 0.08 | 0.28 | 29.6375 | 29.6375 | 29.6375 | 0 |
| 1725467400 | 29.555 | -0.54 | -1.79 | 29.165 | 29.79 | 28.89 | 556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
