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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 29.8875 | 0.08 | 0.26 | 29.745 | 30.07 | 29.4475 | 1 |
| 1732728600 | 29.81 | 0.18 | 0.62 | 29.7 | 30.0725 | 29.405 | 727 |
| 1732642200 | 29.625 | -0.06 | -0.21 | 29.705 | 29.975 | 29.4375 | 313 |
| 1732555800 | 29.6875 | 0.3 | 1.01 | 29.73 | 29.9825 | 29.025 | 1766 |
| 1732296600 | 29.39 | 0.2 | 0.69 | 29.305 | 29.39 | 29.305 | 420 |
| 1732210200 | 29.19 | 0.36 | 1.26 | 29.17 | 29.6925 | 28.605 | 31 |
| 1732123800 | 28.8275 | -0.3 | -1.03 | 29 | 29.625 | 28.4725 | 308 |
| 1732037400 | 29.1275 | 0.11 | 0.38 | 28.95 | 29.5875 | 28.4925 | 6106 |
| 1731951000 | 29.0175 | 0.17 | 0.60 | 28.965 | 29.385 | 28.5625 | 8 |
| 1731691800 | 28.845 | -0.5 | -1.70 | 28.9 | 28.92 | 28.845 | 34 |
| 1731605400 | 29.3425 | -0.02 | -0.06 | 29.385 | 29.8725 | 29.205 | 115 |
| 1731519000 | 29.36 | -0.03 | -0.11 | 29.36 | 29.36 | 29.36 | 5 |
| 1731432600 | 29.3925 | -0.46 | -1.53 | 29.73 | 29.73 | 29.3825 | 149 |
| 1731346200 | 29.85 | 0.08 | 0.25 | 29.78 | 29.9075 | 29.78 | 93 |
| 1731087000 | 29.775 | -0.09 | -0.28 | 29.815 | 30.01 | 29.3975 | 48 |
| 1731000600 | 29.86 | 0.45 | 1.53 | 29.96 | 29.96 | 29.8575 | 875 |
| 1730914200 | 29.41 | 0.02 | 0.06 | 29.9 | 29.9 | 29.31 | 521 |
| 1730827800 | 29.3925 | 0.15 | 0.53 | 29.36 | 29.6375 | 29.0025 | 29 |
| 1730741400 | 29.2375 | -0.01 | -0.04 | 29.22 | 29.565 | 28.9425 | 54 |
| 1730482200 | 29.25 | 0.18 | 0.64 | 29.15 | 29.71 | 28.91 | 52 |
| 1730395800 | 29.065 | -0.45 | -1.52 | 29.38 | 29.7475 | 28.965 | 2014 |
| 1730309400 | 29.5125 | -0.11 | -0.36 | 29.5125 | 29.5125 | 29.5125 | 6 |
| 1730223000 | 29.62 | -0.11 | -0.37 | 29.9 | 29.9 | 29.455 | 54 |
| 1730136600 | 29.73 | 0.02 | 0.05 | 29.86 | 29.86 | 29.59 | 2033 |
| 1729873800 | 29.715 | -0 | -0.01 | 29.815 | 30.1875 | 29.66 | 3421 |
| 1729787400 | 29.7175 | 0 | 0.01 | 29.89 | 30.2 | 29.535 | 38 |
| 1729701000 | 29.715 | -0.12 | -0.40 | 29.685 | 30.195 | 29.545 | 22 |
| 1729614600 | 29.835 | -0.13 | -0.43 | 29.82 | 29.855 | 29.7825 | 36 |
| 1729528200 | 29.965 | -0.27 | -0.90 | 30.315 | 30.525 | 29.9125 | 668 |
| 1729269000 | 30.2375 | 0.05 | 0.17 | 30.22 | 30.2625 | 30.1775 | 2100 |
| 1729182600 | 30.1875 | 0.07 | 0.24 | 30.12 | 30.625 | 29.86 | 197 |
| 1729096200 | 30.115 | -0.1 | -0.32 | 29.98 | 30.1525 | 29.91 | 1012 |
| 1729009800 | 30.2125 | -0.13 | -0.44 | 30.3 | 30.33 | 30.1325 | 2100 |
| 1728923400 | 30.345 | 0.19 | 0.64 | 30.205 | 30.345 | 30.045 | 63 |
| 1728664200 | 30.1525 | 0.18 | 0.60 | 30.1525 | 30.1525 | 30.1525 | 2 |
| 1728577800 | 29.9725 | -0.1 | -0.34 | 29.9 | 29.9775 | 29.8625 | 223 |
| 1728491400 | 30.075 | 0.15 | 0.48 | 29.9 | 30.19 | 29.845 | 2 |
| 1728405000 | 29.93 | -0.14 | -0.47 | 29.875 | 30.0525 | 29.77 | 1656 |
| 1728318600 | 30.0725 | 0.07 | 0.24 | 30.395 | 30.395 | 29.9725 | 674 |
| 1728059400 | 30 | -0.06 | -0.21 | 30.12 | 30.16 | 29.98 | 1993 |
| 1727973000 | 30.0625 | -0.3 | -0.98 | 30.205 | 30.535 | 29.6875 | 2334 |
| 1727886600 | 30.36 | 0.09 | 0.30 | 30.56 | 30.56 | 30.1875 | 200 |
| 1727800200 | 30.27 | -0.23 | -0.75 | 30.675 | 30.6975 | 29.9275 | 589 |
| 1727713800 | 30.4975 | -0.23 | -0.74 | 30.8 | 30.8 | 30.4775 | 428 |
| 1727454600 | 30.725 | 0.28 | 0.90 | 30.605 | 31.0925 | 30.4675 | 471 |
| 1727368200 | 30.45 | 0.32 | 1.05 | 30.45 | 30.45 | 30.45 | 7 |
| 1727281800 | 30.1325 | 0.01 | 0.03 | 30.155 | 30.5475 | 29.7675 | 200 |
| 1727195400 | 30.1225 | 0.2 | 0.67 | 30.085 | 30.6125 | 29.985 | 358 |
| 1727109000 | 29.9225 | 0.2 | 0.66 | 29.895 | 30.2625 | 29.36 | 740 |
| 1726849800 | 29.7275 | -0.29 | -0.95 | 30.025 | 30.025 | 29.6975 | 1433 |
| 1726763400 | 30.0125 | 0.34 | 1.15 | 30.18 | 30.4425 | 29.5475 | 176 |
| 1726677000 | 29.67 | -0.18 | -0.59 | 29.78 | 29.7975 | 29.6525 | 506 |
| 1726590600 | 29.8475 | 0.15 | 0.49 | 29.815 | 30.32 | 29.75 | 165 |
| 1726504200 | 29.7025 | 0.05 | 0.18 | 29.825 | 29.825 | 29.6825 | 34 |
| 1726245000 | 29.65 | 0.22 | 0.75 | 29.605 | 30.02 | 29.445 | 5529 |
| 1726158600 | 29.43 | 0.27 | 0.93 | 29.61 | 30 | 29.3475 | 2127 |
| 1726072200 | 29.1575 | -0.21 | -0.71 | 29.52 | 29.7275 | 29.01 | 58 |
| 1725985800 | 29.365 | 0.01 | 0.03 | 29.365 | 29.365 | 29.365 | 24 |
| 1725899400 | 29.3575 | 0.18 | 0.61 | 29.265 | 29.8025 | 29.2575 | 25 |
| 1725640200 | 29.18 | -0.16 | -0.55 | 29.18 | 29.18 | 29.18 | 6 |
| 1725553800 | 29.3425 | -0.12 | -0.42 | 29.58 | 29.925 | 28.8775 | 50 |
| 1725467400 | 29.465 | -0.09 | -0.30 | 29.3 | 29.8675 | 29.075 | 218 |
| 1725381000 | 29.5525 | -0.17 | -0.58 | 29.795 | 30.0475 | 29.47 | 3065 |
| 1725294600 | 29.725 | 0.08 | 0.25 | 29.65 | 29.7625 | 29.62 | 2018 |
| 1725035400 | 29.65 | -0.03 | -0.08 | 29.65 | 29.65 | 29.65 | 0 |
| 1724949000 | 29.675 | 0.17 | 0.58 | 29.71 | 30.015 | 29.5325 | 60 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
