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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 32.494999 | -0.26 | -0.78 | 32.555 | 32.759999 | 31.925 | 47076 |
| 1721665800 | 32.75 | -0.11 | -0.33 | 32.895 | 33.03 | 32.61 | 4672 |
| 1721406600 | 32.86 | -0.59 | -1.76 | 33.064999 | 33.119999 | 32.435 | 8464 |
| 1721320200 | 33.45 | -0.73 | -2.12 | 34.075 | 34.355 | 33.185 | 3735 |
| 1721233800 | 34.175 | -0.25 | -0.73 | 34.425 | 34.85 | 34.1175 | 5759 |
| 1721147400 | 34.4275 | -0.68 | -1.94 | 34.545 | 34.7425 | 34.05 | 50860 |
| 1721061000 | 35.11 | 0.09 | 0.25 | 34.9 | 35.11 | 34.36 | 18598 |
| 1720801800 | 35.0225 | 0.27 | 0.77 | 34.7 | 35.1025 | 34.4925 | 3538 |
| 1720715400 | 34.755 | 0.35 | 1.02 | 34.43 | 35.2025 | 34.1125 | 25234 |
| 1720629000 | 34.4025 | 0.55 | 1.62 | 34.08 | 34.405 | 33.76 | 6486 |
| 1720542600 | 33.8525 | 0.03 | 0.08 | 33.995 | 34.145 | 33.79 | 18646 |
| 1720456200 | 33.825 | -0.55 | -1.59 | 34.105 | 34.175 | 33.6975 | 10270 |
| 1720197000 | 34.3725 | 0.54 | 1.60 | 34.2 | 34.7975 | 32.49 | 14320 |
| 1720110600 | 33.8325 | -0.07 | -0.21 | 34.125 | 34.255 | 33.8325 | 1142 |
| 1720024200 | 33.905 | 1.84 | 5.74 | 33 | 34.0725 | 32.1475 | 43917 |
| 1719937800 | 32.064999 | -0.71 | -2.16 | 32.445 | 32.8875 | 31.6975 | 2294 |
| 1719851400 | 32.7725 | 0.08 | 0.25 | 32.28 | 33.21 | 32.28 | 7520 |
| 1719592200 | 32.689999 | 0.09 | 0.28 | 32.81 | 33.4375 | 31.7625 | 2661 |
| 1719505800 | 32.6 | 0.25 | 0.77 | 32.7 | 33.14 | 32.299999 | 20163 |
| 1719419400 | 32.35 | -0.68 | -2.04 | 32.659999 | 32.869999 | 31.55 | 20476 |
| 1719333000 | 33.025 | 0.14 | 0.44 | 33.005 | 33.097499 | 32.4025 | 9795 |
| 1719246600 | 32.88 | 0.34 | 1.03 | 32.545 | 33.134999 | 32.42 | 11440 |
| 1718987400 | 32.545 | -0.34 | -1.03 | 32.775 | 33.182499 | 32.2575 | 6099 |
| 1718901000 | 32.884999 | 0.59 | 1.84 | 32.604999 | 33.2425 | 32.314999 | 5829 |
| 1718814600 | 32.29 | 0.06 | 0.19 | 32.299999 | 32.674999 | 32.1525 | 5796 |
| 1718728200 | 32.229999 | 0.41 | 1.30 | 32.159999 | 32.435 | 31.67 | 15586 |
| 1718641800 | 31.8175 | -0.33 | -1.03 | 32 | 32.13 | 31.6675 | 7165 |
| 1718382600 | 32.15 | -0.13 | -0.40 | 32.555 | 33.7475 | 31.6225 | 11618 |
| 1718296200 | 32.28 | -0.71 | -2.15 | 32.82 | 33.0325 | 32.09 | 26648 |
| 1718209800 | 32.99 | 0.31 | 0.95 | 32.59 | 34.2925 | 32.255 | 5740 |
| 1718123400 | 32.68 | -0.55 | -1.66 | 32.905 | 32.985 | 32.33 | 10669 |
| 1718037000 | 33.229999 | 0.09 | 0.29 | 33.409999 | 33.409999 | 32.83 | 15455 |
| 1717777800 | 33.134999 | -1.09 | -3.17 | 34.325 | 34.525 | 32.9575 | 8759 |
| 1717691400 | 34.22 | 0.77 | 2.29 | 33.875 | 34.25 | 33.5775 | 2542 |
| 1717605000 | 33.455 | 0.11 | 0.32 | 33.295 | 33.7725 | 33.0075 | 6473 |
| 1717518600 | 33.347499 | -1.15 | -3.33 | 34.39 | 34.39 | 33.0225 | 58996 |
| 1717432200 | 34.4975 | 0.13 | 0.39 | 34.46 | 34.7 | 34.015 | 7181 |
| 1717173000 | 34.365 | -0.43 | -1.24 | 34.685 | 34.9775 | 33.8 | 19977 |
| 1717086600 | 34.7975 | -0.17 | -0.48 | 34.42 | 35.2 | 33.7 | 19145 |
| 1717000200 | 34.965 | -0.4 | -1.12 | 35.59 | 35.59 | 34.615 | 11092 |
| 1716913800 | 35.36 | 0.06 | 0.17 | 35.59 | 35.9225 | 34.7525 | 49254 |
| 1716568200 | 35.3 | 0.55 | 1.58 | 34.745 | 35.5175 | 34.495 | 13979 |
| 1716481800 | 34.7525 | -0.6 | -1.69 | 35.39 | 35.3925 | 34.365 | 12086 |
| 1716395400 | 35.35 | -1.22 | -3.33 | 36.21 | 36.225 | 35.2325 | 12656 |
| 1716309000 | 36.5675 | 0.08 | 0.22 | 36.54 | 36.7975 | 36.11 | 6059 |
| 1716222600 | 36.4875 | 0.58 | 1.61 | 36.535 | 36.64 | 35.94 | 9190 |
| 1715963400 | 35.91 | 0.7 | 2.00 | 35.245 | 38.6475 | 35.065 | 19832 |
| 1715877000 | 35.205 | 0.17 | 0.50 | 35.545 | 35.6025 | 35.0375 | 33539 |
| 1715790600 | 35.03 | 0.33 | 0.96 | 35.065 | 35.525 | 34.3375 | 16832 |
| 1715704200 | 34.6975 | 0.25 | 0.74 | 34.525 | 35.1475 | 34.25 | 5206 |
| 1715617800 | 34.4425 | -0.34 | -0.98 | 34.88 | 34.88 | 34.335 | 4136 |
| 1715358600 | 34.7825 | 0.45 | 1.30 | 34.5 | 35.3775 | 34.0275 | 27768 |
| 1715272200 | 34.335 | 0.52 | 1.54 | 33.73 | 34.4125 | 33.509999 | 13788 |
| 1715185800 | 33.815 | -0.04 | -0.11 | 34.21 | 34.21 | 33.299999 | 5619 |
| 1715099400 | 33.8525 | 0.52 | 1.58 | 34.18 | 34.3175 | 33.715 | 29437 |
| 1714753800 | 33.3275 | 0.23 | 0.69 | 33.284999 | 34.06 | 33.1925 | 7188 |
| 1714667400 | 33.097499 | -0.03 | -0.10 | 33.57 | 33.6325 | 32.7875 | 18617 |
| 1714581000 | 33.13 | -0.33 | -0.99 | 32.895 | 33.6775 | 32.8525 | 8390 |
| 1714494600 | 33.4625 | -0.66 | -1.93 | 33.92 | 34.19 | 33.2475 | 24704 |
| 1714408200 | 34.12 | 0.6 | 1.79 | 34.01 | 34.1425 | 33.6425 | 2780 |
| 1714149000 | 33.52 | 0.49 | 1.47 | 33.705 | 34.1375 | 33.3925 | 20983 |
| 1714062600 | 33.034999 | 0.5 | 1.53 | 32.84 | 33.5525 | 31.2925 | 3864 |
| 1713976200 | 32.5375 | 0.23 | 0.72 | 32.744999 | 32.917499 | 32.155 | 4087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
