News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1724430600 | 34.24 | 0.46 | 1.35 | 33.965 | 34.325 | 33.955 | 3593 |
| 1724344200 | 33.785 | 0 | 0.01 | 33.97 | 34.3875 | 33.765 | 3341 |
| 1724257800 | 33.7825 | 0.32 | 0.96 | 33.865 | 33.9025 | 33.6425 | 23776 |
| 1724171400 | 33.46 | -0.05 | -0.13 | 33.565 | 33.625 | 33.4425 | 6033 |
| 1724085000 | 33.505 | 0.46 | 1.39 | 33.295 | 33.5375 | 33.25 | 9680 |
| 1723825800 | 33.045 | 0.16 | 0.49 | 33.049999 | 33.159999 | 32.822499 | 71475 |
| 1723739400 | 32.884999 | 0.6 | 1.87 | 32.59 | 32.95 | 32.4775 | 4263 |
| 1723653000 | 32.28 | 0.06 | 0.19 | 32.205 | 32.905 | 32.072499 | 8436 |
| 1723566600 | 32.22 | 0.86 | 2.73 | 31.835 | 32.307499 | 31.655 | 32285 |
| 1723480200 | 31.365 | 0.32 | 1.05 | 31.495 | 31.5525 | 31.2 | 12556 |
| 1723221000 | 31.04 | -0.29 | -0.91 | 31.11 | 31.345 | 30.9175 | 11830 |
| 1723134600 | 31.325 | 0.12 | 0.38 | 31.27 | 31.4325 | 30.4875 | 42315 |
| 1723048200 | 31.2075 | 1.1 | 3.66 | 30.935 | 31.48 | 30.785 | 35043 |
| 1722961800 | 30.105 | -0.06 | -0.20 | 30.17 | 30.41 | 29.4225 | 14191 |
| 1722875400 | 30.165 | -0.59 | -1.92 | 28.705 | 30.2575 | 27.8875 | 42354 |
| 1722616200 | 30.755 | -1.72 | -5.30 | 31.25 | 31.7175 | 30.525 | 64434 |
| 1722529800 | 32.475 | -1.33 | -3.93 | 33.015 | 33.24 | 32.445 | 9162 |
| 1722443400 | 33.805 | 0.99 | 3.02 | 33.73 | 33.945 | 33.605 | 25584 |
| 1722357000 | 32.814999 | 0.07 | 0.23 | 32.825 | 33.36 | 32.189999 | 13379 |
| 1722270600 | 32.74 | 0.07 | 0.21 | 32.979999 | 33.034999 | 32.7325 | 4843 |
| 1722011400 | 32.67 | 0.25 | 0.76 | 32.384999 | 32.71 | 32.375 | 40813 |
| 1721925000 | 32.424999 | -0.65 | -1.97 | 32.549999 | 32.759999 | 32.1525 | 28834 |
| 1721838600 | 33.075 | -0.35 | -1.05 | 33.229999 | 33.265 | 33.03 | 11311 |
| 1721752200 | 33.424999 | 0.08 | 0.24 | 33.35 | 33.4975 | 33.2875 | 31587 |
| 1721665800 | 33.345 | 0.02 | 0.05 | 33.28 | 33.47 | 33.2025 | 4635 |
| 1721406600 | 33.33 | -0.34 | -1.00 | 33.395 | 33.47 | 33.29 | 14119 |
| 1721320200 | 33.665 | -0.32 | -0.93 | 34.12 | 34.525 | 33.655 | 20375 |
| 1721233800 | 33.9825 | 0.04 | 0.13 | 34.025 | 34.08 | 33.86 | 7154 |
| 1721147400 | 33.94 | 0.07 | 0.22 | 33.725 | 33.965 | 33.695 | 8707 |
| 1721061000 | 33.865 | -0.02 | -0.06 | 33.875 | 33.955 | 33.795 | 10500 |
| 1720801800 | 33.885 | 0.1 | 0.30 | 33.585 | 33.955 | 33.4675 | 16373 |
| 1720715400 | 33.7825 | 0.11 | 0.33 | 33.81 | 33.9875 | 33.6875 | 4395 |
| 1720629000 | 33.6725 | 0.6 | 1.81 | 33.409999 | 33.6925 | 33.3325 | 22073 |
| 1720542600 | 33.075 | -0.01 | -0.02 | 33.2 | 33.2125 | 33.057499 | 5975 |
| 1720456200 | 33.08 | -0.02 | -0.05 | 33.025 | 33.1375 | 32.972499 | 4312 |
| 1720197000 | 33.095 | -0.09 | -0.26 | 33.055 | 33.6975 | 32.737499 | 40395 |
| 1720110600 | 33.18 | 0.31 | 0.96 | 33.2 | 33.225 | 33.1625 | 195 |
| 1720024200 | 32.865 | 0.26 | 0.78 | 32.705 | 32.97 | 32.6425 | 22936 |
| 1719937800 | 32.61 | 0.42 | 1.32 | 32.5 | 32.905 | 32.4 | 14413 |
| 1719851400 | 32.185 | -0.37 | -1.14 | 32.2 | 32.22 | 32.1625 | 2742 |
| 1719592200 | 32.555 | 0.4 | 1.24 | 32.215 | 32.615 | 31.9325 | 6225 |
| 1719505800 | 32.155 | 0.13 | 0.42 | 32.095 | 32.2625 | 32 | 12779 |
| 1719419400 | 32.02 | -0.09 | -0.28 | 32.25 | 32.265 | 31.9625 | 7728 |
| 1719333000 | 32.11 | 0.3 | 0.94 | 32.14 | 32.1475 | 32.015 | 271 |
| 1719246600 | 31.81 | 0.4 | 1.27 | 31.615 | 31.8525 | 31.5975 | 22014 |
| 1718987400 | 31.41 | -0.25 | -0.77 | 31.5 | 31.52 | 31.3825 | 16212 |
| 1718901000 | 31.655 | 0.01 | 0.03 | 31.7 | 31.7675 | 31.595 | 5421 |
| 1718814600 | 31.645 | -0.02 | -0.05 | 31.82 | 31.8625 | 31.625 | 1148 |
| 1718728200 | 31.66 | 0.09 | 0.27 | 31.615 | 31.7325 | 31.5625 | 21250 |
| 1718641800 | 31.575 | -0.38 | -1.17 | 31.61 | 31.6125 | 31.4625 | 6057 |
| 1718382600 | 31.95 | 0 | 0.00 | 31.955 | 32.034999 | 31.8375 | 13778 |
| 1718296200 | 31.95 | -0.79 | -2.43 | 32.075 | 32.6 | 31.8425 | 16545 |
| 1718209800 | 32.744999 | 0.38 | 1.17 | 32.31 | 33.225 | 31.945 | 4290 |
| 1718123400 | 32.365 | -0.4 | -1.21 | 32.5 | 32.505 | 32.3175 | 23773 |
| 1718037000 | 32.7625 | 0.22 | 0.68 | 32.604999 | 32.7625 | 32.5275 | 11032 |
| 1717777800 | 32.542499 | -0.11 | -0.33 | 32.705 | 33.08 | 32.06 | 8183 |
| 1717691400 | 32.65 | 0.07 | 0.23 | 32.659999 | 33.145 | 32.575 | 53800 |
| 1717605000 | 32.575 | -0.18 | -0.55 | 32.534999 | 32.6225 | 32.4125 | 122978 |
| 1717518600 | 32.755 | -0.06 | -0.18 | 32.82 | 32.939999 | 32.174999 | 8756 |
| 1717432200 | 32.814999 | 0.35 | 1.08 | 32.81 | 32.895 | 32.655 | 20296 |
| 1717173000 | 32.465 | 0.25 | 0.76 | 32.505 | 32.697499 | 32.439999 | 18243 |
| 1717086600 | 32.22 | 0.32 | 1.02 | 32.075 | 32.265 | 31.98 | 4952 |
| 1717000200 | 31.895 | -0.68 | -2.07 | 32.18 | 32.195 | 31.865 | 17702 |
| 1716913800 | 32.57 | 0.22 | 0.66 | 32.63 | 32.68 | 32.479999 | 16576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
