News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.0905797101449 | 33.12 | 33.7 | 32.13 | 60205 | 32.88670614 | SP |
| 4 | 1.85 | 5.91054313099 | 31.3 | 33.7 | 30.001 | 71143 | 31.93831822 | SP |
| 12 | 1.88 | 6.01215222258 | 31.27 | 34.4294 | 30.001 | 82654 | 32.71349077 | SP |
| 26 | 6.73 | 25.4731264194 | 26.42 | 34.4294 | 23.44 | 73949 | 30.02414589 | SP |
| 52 | 8.69 | 35.5273916599 | 24.46 | 34.4294 | 23.44 | 74557 | 27.93858801 | SP |
| 156 | 0.87 | 2.69516728625 | 32.28 | 35.33 | 18.17 | 138126 | 25.01669744 | SP |
| 260 | 0.71 | 2.18865598027 | 32.44 | 53.066 | 18.17 | 173651 | 33.40794766 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 33.15 | -0.3 | -0.90 | 33.53 | 33.75 | 33.06 | 100416 |
| 1738280100 | 33.45 | 0.51 | 1.55 | 33.13 | 33.7 | 33.103299 | 44984 |
| 1738193700 | 32.939999 | 0.12 | 0.37 | 32.72 | 33.02 | 32.58 | 35242 |
| 1738107300 | 32.82 | 0.44 | 1.36 | 32.57 | 32.9701 | 32.34 | 54506 |
| 1738020900 | 32.38 | -0.56 | -1.70 | 32.13 | 32.78 | 32.13 | 54618 |
| 1737761700 | 32.939999 | 0.33 | 1.01 | 33.119999 | 33.33 | 32.9 | 115320 |
| 1737675300 | 32.61 | 0 | 0.00 | 32.61 | 32.61 | 32.61 | 0 |
| 1737588900 | 32.61 | 0.07 | 0.22 | 32.619999 | 32.703899 | 32.455 | 64039 |
| 1737502500 | 32.54 | 0.39 | 1.21 | 32.5 | 32.6616 | 32.049999 | 46254 |
| 1737156900 | 32.15 | 0.3 | 0.94 | 32.15 | 32.360999 | 32.113799 | 93342 |
| 1737070500 | 31.85 | 0.17 | 0.54 | 31.7 | 32.04 | 31.5526 | 66226 |
| 1736984100 | 31.68 | 0.77 | 2.49 | 31.67 | 31.91 | 31.48 | 68257 |
| 1736897700 | 30.91 | 0.43 | 1.41 | 30.79 | 31.56 | 30.71 | 55936 |
| 1736811300 | 30.48 | -0.28 | -0.91 | 30.13 | 30.505 | 30.1279 | 54973 |
| 1736552100 | 30.76 | -0.81 | -2.57 | 30.4 | 31.1 | 30.4 | 106759 |
| 1736379300 | 31.57 | -0.13 | -0.41 | 31.49 | 31.6854 | 31.25 | 111390 |
| 1736292900 | 31.7 | -0.76 | -2.34 | 32.439999 | 32.6179 | 31.55 | 141876 |
| 1736206500 | 32.46 | 0.26 | 0.81 | 32.59 | 32.68 | 32.299999 | 25998 |
| 1735947300 | 32.2 | 0.94 | 3.01 | 31.3 | 32.21 | 31.3 | 28247 |
| 1735860900 | 31.26 | 0.04 | 0.13 | 31.45 | 31.67 | 31.0796 | 127655 |
| 1735688100 | 31.22 | -0.21 | -0.67 | 31.6 | 31.615 | 31.15 | 114092 |
| 1735601700 | 31.43 | -0.72 | -2.24 | 31.58 | 31.6918 | 31.1749 | 69638 |
| 1735342500 | 32.15 | -0.65 | -1.98 | 32.5 | 32.5826 | 31.924 | 29781 |
| 1735256100 | 32.799999 | 0.26 | 0.80 | 32.5 | 32.869999 | 32.35 | 46427 |
| 1735077840 | 32.54 | 0.47 | 1.47 | 32.2 | 32.67 | 32.09 | 54180 |
| 1734996900 | 32.07 | -0.18 | -0.56 | 32.159999 | 32.2434 | 31.75 | 54855 |
| 1734737700 | 32.25 | 0.49 | 1.54 | 31.5 | 32.5686 | 31.48 | 44469 |
| 1734651300 | 31.76 | -0.21 | -0.66 | 32.689999 | 32.7935 | 31.75 | 57154 |
| 1734564900 | 31.97 | -1.62 | -4.82 | 33.79 | 33.79 | 31.93 | 64102 |
| 1734478500 | 33.59 | -0.08 | -0.24 | 33.67 | 33.7993 | 33.4352 | 46739 |
| 1734392100 | 33.67 | 0.28 | 0.84 | 33.4 | 33.903 | 33.32 | 479620 |
| 1734132900 | 33.39 | -0.08 | -0.24 | 33.77 | 33.77 | 33.36 | 50169 |
| 1734046500 | 33.47 | -0.12 | -0.36 | 33.76 | 33.84 | 33.4135 | 61317 |
| 1733960100 | 33.59 | 0.58 | 1.76 | 33.229999 | 33.7764 | 33.229999 | 124149 |
| 1733873700 | 33.009999 | -0.43 | -1.29 | 33.34 | 33.49 | 33 | 44194 |
| 1733787300 | 33.439999 | -0.73 | -2.14 | 34.18 | 34.208 | 33.439999 | 78487 |
| 1733528100 | 34.17 | 0.3 | 0.89 | 34.12 | 34.3278 | 33.9 | 39941 |
| 1733441700 | 33.87 | -0.45 | -1.31 | 34.19 | 34.4294 | 33.86 | 98044 |
| 1733355300 | 34.32 | 0.52 | 1.54 | 34.12 | 34.3528 | 33.98 | 83268 |
| 1733268900 | 33.8 | 0.04 | 0.12 | 33.57 | 33.95 | 33.52 | 29745 |
| 1733182500 | 33.76 | -0.24 | -0.71 | 34.2 | 34.2 | 33.74 | 53465 |
| 1732917840 | 34 | 0.17 | 0.50 | 33.93 | 34.2 | 33.93 | 22272 |
| 1732750500 | 33.83 | 0.25 | 0.74 | 33.8535 | 33.99 | 33.58 | 74812 |
| 1732664100 | 33.58 | -0.32 | -0.94 | 33.71 | 33.906 | 33.5 | 44680 |
| 1732577700 | 33.9 | 0.35 | 1.04 | 34.05 | 34.14 | 33.7 | 61335 |
| 1732318500 | 33.549999 | 0.29 | 0.87 | 33.22 | 33.83 | 33.2785 | 60815 |
| 1732232100 | 33.259999 | 0.33 | 1.00 | 33.11 | 33.6 | 32.939999 | 46668 |
| 1732145700 | 32.93 | -0.05 | -0.15 | 33.2 | 33.212 | 32.5527 | 79960 |
| 1732059300 | 32.979999 | 0.3 | 0.92 | 32.369999 | 33 | 32.2601 | 55686 |
| 1731972900 | 32.68 | 0.45 | 1.40 | 32.27 | 32.85 | 32.27 | 95649 |
| 1731713700 | 32.229999 | 0.12 | 0.37 | 32 | 32.345 | 31.79 | 61199 |
| 1731627300 | 32.11 | -0.36 | -1.11 | 32.56 | 32.56 | 32.07 | 35932 |
| 1731540900 | 32.47 | -0.5 | -1.52 | 32.9801 | 33.31 | 32.47 | 67683 |
| 1731454500 | 32.97 | -0.11 | -0.33 | 32.7 | 33.17 | 32.634999 | 255456 |
| 1731368100 | 33.08 | 1.38 | 4.35 | 32.14 | 33.162999 | 32.14 | 177969 |
| 1731108900 | 31.7 | 0.46 | 1.47 | 31.27 | 31.77 | 31.21 | 114965 |
| 1731022500 | 31.24 | 0.35 | 1.13 | 30.89 | 31.29 | 30.89 | 69436 |
| 1730936100 | 30.89 | 1.39 | 4.71 | 30.39 | 30.94 | 30.1961 | 105817 |
| 1730849700 | 29.5 | 0.4 | 1.37 | 29.1 | 29.59 | 29.1 | 66461 |
| 1730763300 | 29.1 | 0.14 | 0.48 | 28.96 | 29.2516 | 28.96 | 43061 |
| 1730500500 | 28.96 | 0.02 | 0.07 | 28.95 | 29.35 | 28.82 | 501136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
