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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 31.285 | -0.25 | -0.80 | 31.335 | 31.825 | 29.6125 | 140 |
| 1742491800 | 31.5375 | -0.4 | -1.24 | 31.875 | 31.985 | 29.675 | 282 |
| 1742405400 | 31.9325 | -0.03 | -0.09 | 31.895 | 32.252499 | 31.395 | 12647 |
| 1742319000 | 31.96 | 0.03 | 0.09 | 31.81 | 32.365 | 31.6075 | 261 |
| 1742232600 | 31.9325 | 0.31 | 0.97 | 31.645 | 32.335 | 31.3925 | 1727 |
| 1741973400 | 31.625 | 0.57 | 1.85 | 31.125 | 31.9925 | 29.87 | 231 |
| 1741887000 | 31.05 | -0.11 | -0.36 | 31.08 | 31.5175 | 29.435 | 128 |
| 1741800600 | 31.1625 | 0.19 | 0.61 | 30.985 | 31.7275 | 29.545 | 65211 |
| 1741714200 | 30.975 | -0.23 | -0.75 | 31.31 | 31.6925 | 29.415 | 15 |
| 1741627800 | 31.2075 | -0.32 | -1.01 | 31.955 | 31.955 | 29.6125 | 1368 |
| 1741368600 | 31.525 | -0.45 | -1.40 | 31.88 | 32.362499 | 29.84 | 1640 |
| 1741282200 | 31.9725 | 0.2 | 0.61 | 31.995 | 32.075 | 31.8975 | 22 |
| 1741195800 | 31.7775 | 0.78 | 2.52 | 31.775 | 32.1725 | 31.41 | 12428 |
| 1741109400 | 30.9975 | -0.72 | -2.27 | 31.685 | 31.85 | 30.9975 | 15417 |
| 1741023000 | 31.7175 | 0.71 | 2.28 | 31.475 | 32.174999 | 31.05 | 13193 |
| 1740763800 | 31.01 | -0.18 | -0.56 | 30.95 | 31.3775 | 30.555 | 38 |
| 1740677400 | 31.185 | -0.37 | -1.16 | 31.59 | 31.7925 | 29.665 | 963 |
| 1740591000 | 31.55 | 0.47 | 1.50 | 31.475 | 31.9025 | 31.3225 | 651 |
| 1740504600 | 31.085 | -0.07 | -0.21 | 31.2 | 31.7275 | 30.7575 | 50 |
| 1740418200 | 31.15 | -0.09 | -0.28 | 31.125 | 31.6075 | 29.4375 | 814 |
| 1740159000 | 31.2375 | 0.09 | 0.30 | 31.315 | 31.655 | 29.525 | 674 |
| 1740072600 | 31.145 | 0.01 | 0.03 | 31.375 | 31.705 | 30.8 | 184 |
| 1739986200 | 31.135 | -0.44 | -1.38 | 31.205 | 31.665 | 29.675 | 373 |
| 1739899800 | 31.57 | 0.15 | 0.47 | 31.38 | 31.9775 | 30.0925 | 3302 |
| 1739813400 | 31.4225 | 0.39 | 1.26 | 31.38 | 31.85 | 30.9625 | 1010 |
| 1739554200 | 31.03 | 0.09 | 0.28 | 31 | 31.735 | 29.825 | 3145 |
| 1739467800 | 30.9425 | 0.49 | 1.61 | 30.795 | 31.095 | 29.7575 | 10274 |
| 1739381400 | 30.4525 | -0.04 | -0.11 | 30.465 | 30.7875 | 29.105 | 705 |
| 1739295000 | 30.4875 | 0.07 | 0.24 | 30.2 | 30.725 | 29.9 | 1674 |
| 1739208600 | 30.415 | 0.29 | 0.96 | 30.905 | 30.905 | 29.92 | 224 |
| 1738949400 | 30.125 | -0.27 | -0.89 | 30.36 | 30.9825 | 29.075 | 3829 |
| 1738863000 | 30.395 | 0.02 | 0.06 | 30.42 | 30.865 | 29.0425 | 1192 |
| 1738776600 | 30.3775 | 0.07 | 0.22 | 30.3775 | 30.3775 | 30.3775 | 14900 |
| 1738690200 | 30.31 | 0.06 | 0.21 | 30.245 | 30.785 | 29.1575 | 4095 |
| 1738603800 | 30.2475 | -0.3 | -0.97 | 29.97 | 30.415 | 28.905 | 280 |
| 1738344600 | 30.545 | 0.08 | 0.27 | 30.775 | 31.025 | 30.2325 | 38 |
| 1738258200 | 30.4625 | 0.24 | 0.81 | 30.365 | 30.93 | 29.1625 | 1517 |
| 1738171800 | 30.2175 | 0.09 | 0.28 | 30.26 | 30.345 | 30.2175 | 84 |
| 1738085400 | 30.1325 | -0.05 | -0.15 | 30.405 | 30.685 | 29.215 | 414 |
| 1737999000 | 30.1775 | -0.01 | -0.02 | 29.85 | 30.5925 | 29.0325 | 1301 |
| 1737739800 | 30.185 | 0.27 | 0.91 | 30.16 | 30.515 | 29.69 | 2254 |
| 1737653400 | 29.9125 | 0.01 | 0.04 | 29.865 | 30.3125 | 29.47 | 1410 |
| 1737567000 | 29.9 | 0.12 | 0.41 | 29.9 | 29.9 | 29.9 | 4404 |
| 1737480600 | 29.7775 | 0.13 | 0.45 | 29.69 | 30.085 | 29.3325 | 249 |
| 1737394200 | 29.645 | 0.26 | 0.89 | 29.335 | 30.075 | 29.2725 | 189 |
| 1737135000 | 29.3825 | 0.3 | 1.03 | 29.3825 | 29.3825 | 29.3825 | 3 |
| 1737048600 | 29.0825 | 0.31 | 1.09 | 28.955 | 29.405 | 28.7975 | 562 |
| 1736962200 | 28.77 | 0.25 | 0.87 | 28.77 | 28.77 | 28.77 | 2 |
| 1736875800 | 28.5225 | 0.25 | 0.88 | 28.5225 | 28.5225 | 28.5225 | 2 |
| 1736789400 | 28.2725 | -0.1 | -0.35 | 28.4 | 28.625 | 28.025 | 374 |
| 1736530200 | 28.3725 | -0.42 | -1.44 | 28.5 | 28.89 | 28.1625 | 105 |
| 1736443800 | 28.7875 | -0.04 | -0.12 | 28.82 | 29.2475 | 28.675 | 151 |
| 1736357400 | 28.8225 | -0.26 | -0.89 | 28.87 | 29.2775 | 28.6175 | 1997 |
| 1736271000 | 29.0825 | -0.08 | -0.26 | 29.115 | 29.4875 | 28.7125 | 827 |
| 1736184600 | 29.1575 | 0.41 | 1.43 | 29.03 | 29.3075 | 28.755 | 123 |
| 1735925400 | 28.7475 | -0.04 | -0.14 | 28.735 | 29.04 | 28.29 | 251 |
| 1735839000 | 28.7875 | 0.1 | 0.36 | 28.99 | 29.2875 | 28.39 | 314 |
| 1735666200 | 28.685 | 0 | 0.00 | 28.685 | 28.685 | 28.685 | 10 |
| 1735579800 | 28.685 | -0.37 | -1.26 | 29.22 | 29.245 | 28.47 | 232 |
| 1735320600 | 29.0525 | 0.03 | 0.09 | 29.21 | 29.5375 | 28.67 | 1142 |
| 1735061400 | 29.025 | 0.29 | 1.03 | 29.18 | 29.18 | 28.88 | 201 |
| 1734975000 | 28.73 | -0.17 | -0.57 | 29.035 | 29.35 | 28.39 | 776 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
