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 | 32.515 | 0.19 | 0.58 | 32.45 | 32.792499 | 32.07 | 2379 |
| 1721665800 | 32.3275 | 0.18 | 0.56 | 32.409999 | 32.455 | 32.255 | 2700 |
| 1721406600 | 32.1475 | -0.15 | -0.46 | 32.1475 | 32.1475 | 32.1475 | 0 |
| 1721320200 | 32.295 | -0.17 | -0.51 | 32.295 | 32.295 | 32.295 | 0 |
| 1721233800 | 32.46 | -0.36 | -1.10 | 32.46 | 32.46 | 32.46 | 0 |
| 1721147400 | 32.82 | 0.06 | 0.18 | 32.82 | 32.82 | 32.82 | 0 |
| 1721061000 | 32.7625 | 0.05 | 0.15 | 32.7625 | 32.7625 | 32.7625 | 0 |
| 1720801800 | 32.715 | 0.12 | 0.38 | 32.715 | 32.715 | 32.715 | 122 |
| 1720715400 | 32.5925 | -0.08 | -0.25 | 32.5925 | 32.5925 | 32.5925 | 0 |
| 1720629000 | 32.674999 | 0.05 | 0.15 | 32.674999 | 32.674999 | 32.674999 | 0 |
| 1720542600 | 32.625 | 0.08 | 0.23 | 32.625 | 32.625 | 32.625 | 0 |
| 1720456200 | 32.549999 | 0.06 | 0.18 | 32.549999 | 32.549999 | 32.549999 | 0 |
| 1720197000 | 32.49 | -0.06 | -0.18 | 32.49 | 32.49 | 32.49 | 0 |
| 1720110600 | 32.5475 | 0.11 | 0.33 | 32.5475 | 32.5475 | 32.5475 | 0 |
| 1720024200 | 32.439999 | 0.09 | 0.28 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1719937800 | 32.35 | 0.01 | 0.02 | 32.314999 | 32.737499 | 32.18 | 313 |
| 1719851400 | 32.345 | -0.22 | -0.66 | 32.28 | 32.345 | 32.259999 | 313 |
| 1719592200 | 32.56 | 0.16 | 0.49 | 32.56 | 32.56 | 32.56 | 0 |
| 1719505800 | 32.4 | -0.01 | -0.02 | 32.4 | 32.4 | 32.4 | 0 |
| 1719419400 | 32.405 | 0.11 | 0.33 | 32.405 | 32.405 | 32.405 | 0 |
| 1719333000 | 32.2975 | -0.08 | -0.25 | 32.2975 | 32.2975 | 32.2975 | 0 |
| 1719246600 | 32.377499 | 0.02 | 0.05 | 32.377499 | 32.377499 | 32.377499 | 0 |
| 1718987400 | 32.36 | -0.07 | -0.22 | 32.36 | 32.36 | 32.36 | 0 |
| 1718901000 | 32.432499 | 0.17 | 0.54 | 32.432499 | 32.432499 | 32.432499 | 0 |
| 1718814600 | 32.2575 | -0.03 | -0.09 | 32.2575 | 32.2575 | 32.2575 | 0 |
| 1718728200 | 32.284999 | 0.2 | 0.64 | 32.284999 | 32.284999 | 32.284999 | 0 |
| 1718641800 | 32.08 | 0.07 | 0.23 | 32.08 | 32.08 | 32.08 | 0 |
| 1718382600 | 32.005 | 0.11 | 0.34 | 32.005 | 32.005 | 32.005 | 0 |
| 1718296200 | 31.8975 | -0.11 | -0.34 | 31.8975 | 31.8975 | 31.8975 | 0 |
| 1718209800 | 32.005 | 0.31 | 0.97 | 32.005 | 32.005 | 32.005 | 0 |
| 1718123400 | 31.6975 | -0.08 | -0.25 | 31.6975 | 31.6975 | 31.6975 | 0 |
| 1718037000 | 31.7775 | -0.07 | -0.23 | 31.72 | 31.7775 | 31.7025 | 313 |
| 1717777800 | 31.85 | 0.11 | 0.33 | 31.85 | 31.85 | 31.85 | 0 |
| 1717691400 | 31.745 | 0.09 | 0.28 | 31.79 | 31.82 | 31.745 | 313 |
| 1717605000 | 31.655 | 0.38 | 1.20 | 31.655 | 31.655 | 31.655 | 0 |
| 1717518600 | 31.28 | -0.06 | -0.20 | 31.28 | 31.28 | 31.28 | 0 |
| 1717432200 | 31.3425 | 0.19 | 0.60 | 31.645 | 31.65 | 31.32 | 5 |
| 1717173000 | 31.155 | -0.1 | -0.31 | 31.155 | 31.155 | 31.155 | 0 |
| 1717086600 | 31.2525 | -0.11 | -0.36 | 31.2525 | 31.2525 | 31.2525 | 0 |
| 1717000200 | 31.365 | -0.14 | -0.44 | 31.365 | 31.365 | 31.365 | 0 |
| 1716913800 | 31.505 | -0.09 | -0.28 | 31.505 | 31.505 | 31.505 | 0 |
| 1716568200 | 31.595 | -0.11 | -0.33 | 31.52 | 31.5975 | 31.4175 | 313 |
| 1716481800 | 31.7 | -0.01 | -0.02 | 31.6 | 31.7 | 31.6 | 313 |
| 1716395400 | 31.7075 | -0.07 | -0.20 | 31.7075 | 31.7075 | 31.7075 | 0 |
| 1716309000 | 31.7725 | -0.18 | -0.56 | 31.7725 | 31.7725 | 31.7725 | 0 |
| 1716222600 | 31.95 | 0.19 | 0.61 | 31.95 | 31.95 | 31.95 | 0 |
| 1715963400 | 31.7575 | -0.16 | -0.49 | 31.7575 | 31.7575 | 31.7575 | 0 |
| 1715877000 | 31.9125 | 0.13 | 0.39 | 31.86 | 31.995 | 31.8175 | 8943 |
| 1715790600 | 31.7875 | 0.08 | 0.26 | 31.78 | 31.7875 | 31.7225 | 3500 |
| 1715704200 | 31.705 | -0.01 | -0.02 | 31.705 | 31.705 | 31.705 | 0 |
| 1715617800 | 31.7125 | -0.04 | -0.13 | 31.7125 | 31.7125 | 31.7125 | 0 |
| 1715358600 | 31.7525 | 0.1 | 0.31 | 31.7525 | 31.7525 | 31.7525 | 0 |
| 1715272200 | 31.655 | 0.1 | 0.32 | 31.655 | 31.655 | 31.655 | 0 |
| 1715185800 | 31.555 | 0.02 | 0.06 | 31.555 | 31.555 | 31.555 | 0 |
| 1715099400 | 31.535 | 0.49 | 1.57 | 31.535 | 31.535 | 31.535 | 0 |
| 1714753800 | 31.0475 | 0.31 | 1.02 | 31 | 31.0475 | 30.98 | 203 |
| 1714667400 | 30.7325 | 0.11 | 0.36 | 30.765 | 30.8825 | 30.6 | 30 |
| 1714581000 | 30.6225 | -0.23 | -0.75 | 30.6225 | 30.6225 | 30.6225 | 0 |
| 1714494600 | 30.8525 | -0.14 | -0.46 | 30.8525 | 30.8525 | 30.8525 | 0 |
| 1714408200 | 30.995 | -0.12 | -0.39 | 30.995 | 30.995 | 30.995 | 0 |
| 1714149000 | 31.115 | 0.56 | 1.84 | 31.115 | 31.115 | 31.115 | 0 |
| 1714062600 | 30.5525 | -0.35 | -1.12 | 30.48 | 30.5575 | 30.4425 | 310 |
| 1713976200 | 30.9 | -0.05 | -0.15 | 30.94 | 30.9825 | 30.8225 | 1554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
