News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3993 | 1.19550898204 | 33.4 | 33.7993 | 33.13 | 392 | 33.3998926 | SP |
| 4 | 2.0393 | 6.4209697733 | 31.76 | 33.7993 | 31.43 | 683 | 32.82078722 | SP |
| 12 | 3.7993 | 12.6643333333 | 30 | 33.7993 | 29.8 | 521 | 31.98882307 | SP |
| 26 | 5.3113 | 18.6439904521 | 28.488 | 33.7993 | 28.1 | 465 | 30.64166737 | SP |
| 52 | 7.1893 | 27.0172867343 | 26.61 | 33.7993 | 26.1992 | 538 | 28.97246516 | SP |
| 156 | 2.3493 | 7.46995230525 | 31.45 | 33.7993 | 23.5698 | 751 | 28.06556597 | SP |
| 260 | 6.7993 | 25.1825925926 | 27 | 36.98 | 23.5698 | 1060 | 30.58806292 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 33.7993 | 0.28 | 0.83 | 33.54 | 33.7993 | 33.54 | 83 |
| 1732750200 | 33.521 | -0.03 | -0.08 | 33.66 | 33.66 | 33.521 | 146 |
| 1732663800 | 33.5463 | 0.11 | 0.33 | 33.439999 | 33.5463 | 33.439999 | 120 |
| 1732577400 | 33.4352 | 0.16 | 0.48 | 33.13 | 33.6066 | 33.13 | 792 |
| 1732318200 | 33.2757 | -0.04 | -0.13 | 33.4 | 33.4 | 33.25 | 509 |
| 1732231800 | 33.3179 | 0.17 | 0.51 | 33.2 | 33.4 | 33.189999 | 1665 |
| 1732145400 | 33.1499 | 0.11 | 0.32 | 32.96 | 33.15 | 32.96 | 708 |
| 1732059000 | 33.0448 | 0.09 | 0.28 | 32.83 | 33.0448 | 32.83 | 495 |
| 1731972600 | 32.951099 | 0.19 | 0.59 | 32.85 | 32.97 | 32.85 | 635 |
| 1731713400 | 32.7592 | -0.17 | -0.52 | 32.97 | 32.97 | 32.7592 | 101 |
| 1731627000 | 32.93 | -0.02 | -0.05 | 33.08 | 33.08 | 32.78 | 680 |
| 1731540600 | 32.9455 | -0.12 | -0.38 | 33.15 | 33.15 | 32.9455 | 394 |
| 1731454200 | 33.0703 | -0.01 | -0.02 | 33.08 | 33.1081 | 33.0293 | 359 |
| 1731367800 | 33.0756 | 0.18 | 0.55 | 33 | 33.0756 | 33 | 1815 |
| 1731108600 | 32.8945 | 0.15 | 0.45 | 32.61 | 32.96 | 32.61 | 1237 |
| 1731022200 | 32.748199 | 0.27 | 0.84 | 32.47 | 32.748199 | 32.47 | 898 |
| 1730935800 | 32.4764 | 0.54 | 1.69 | 32.455 | 32.49 | 32.38 | 546 |
| 1730849400 | 31.9352 | 0.47 | 1.49 | 31.46 | 31.9352 | 31.46 | 335 |
| 1730763000 | 31.465 | 0.01 | 0.02 | 31.58 | 31.58 | 31.465 | 1303 |
| 1730500200 | 31.4592 | -0.09 | -0.27 | 31.76 | 31.76 | 31.43 | 445 |
| 1730413800 | 31.5459 | -0.23 | -0.74 | 31.79 | 31.79 | 31.5459 | 419 |
| 1730327400 | 31.7802 | -0.41 | -1.27 | 31.95 | 31.95 | 31.7802 | 102 |
| 1730241000 | 32.189999 | 0.07 | 0.21 | 32.189999 | 32.189999 | 32.1099 | 370 |
| 1730154600 | 32.1227 | 0.42 | 1.33 | 31.88 | 32.1227 | 31.88 | 436 |
| 1729895400 | 31.7001 | 0.19 | 0.59 | 31.8 | 31.88 | 31.7001 | 354 |
| 1729809000 | 31.515 | 0.05 | 0.15 | 31.43 | 31.5401 | 31.43 | 708 |
| 1729722600 | 31.4679 | -0.02 | -0.08 | 31.46 | 31.53 | 31.34 | 806 |
| 1729636200 | 31.4924 | -0.03 | -0.10 | 31.5 | 31.5499 | 31.35 | 2307 |
| 1729549800 | 31.5227 | -0.17 | -0.53 | 31.68 | 31.68 | 31.5227 | 236 |
| 1729290600 | 31.69 | -0.3 | -0.93 | 32.09 | 32.09 | 31.69 | 571 |
| 1729204200 | 31.9872 | -0.11 | -0.34 | 32.2 | 32.2 | 31.9872 | 83 |
| 1729117800 | 32.0967 | 0.29 | 0.90 | 32.009999 | 32.1 | 32.009999 | 175 |
| 1729031400 | 31.8096 | -0.17 | -0.53 | 31.95 | 32 | 31.8096 | 250 |
| 1728945000 | 31.9781 | 0.08 | 0.24 | 31.97 | 31.9781 | 31.97 | 113 |
| 1728685800 | 31.9019 | 0.24 | 0.76 | 31.76 | 31.9019 | 31.76 | 87 |
| 1728599400 | 31.6601 | -0.16 | -0.50 | 31.72 | 31.72 | 31.6601 | 45 |
| 1728513000 | 31.8196 | 0.04 | 0.13 | 31.89 | 31.89 | 31.8 | 89 |
| 1728426600 | 31.7781 | -0.24 | -0.76 | 31.88 | 31.88 | 31.7781 | 87 |
| 1728340200 | 32.0199 | 0.07 | 0.21 | 31.95 | 32.0199 | 31.95 | 253 |
| 1728081000 | 31.9526 | 0.34 | 1.09 | 31.95 | 31.9526 | 31.95 | 55 |
| 1727994600 | 31.6081 | -0.45 | -1.41 | 31.845 | 31.845 | 31.6081 | 618 |
| 1727908200 | 32.0617 | 0.19 | 0.60 | 32 | 32.2 | 31.98 | 770 |
| 1727821800 | 31.87 | -0.06 | -0.18 | 31.78 | 31.915 | 31.78 | 1105 |
| 1727735400 | 31.9289 | 0.13 | 0.40 | 31.78 | 32.03 | 31.78 | 713 |
| 1727476200 | 31.8024 | 0.1 | 0.32 | 31.95 | 31.95 | 31.8024 | 795 |
| 1727389800 | 31.702 | 0.54 | 1.73 | 31.42 | 31.702 | 31.42 | 355 |
| 1727303400 | 31.1635 | -0.11 | -0.37 | 31.6 | 31.6 | 31.14 | 903 |
| 1727217000 | 31.2784 | 0.04 | 0.13 | 31.25 | 31.2784 | 31.25 | 424 |
| 1727130600 | 31.2379 | 0.18 | 0.59 | 31.2025 | 31.27 | 31.1375 | 587 |
| 1726871400 | 31.0547 | -0.19 | -0.59 | 31.24 | 31.24 | 31.0547 | 52 |
| 1726785000 | 31.2398 | 0.55 | 1.79 | 31.17 | 31.2398 | 31.17 | 332 |
| 1726698600 | 30.6909 | -0.12 | -0.39 | 30.89 | 30.89 | 30.6909 | 93 |
| 1726612200 | 30.81 | 0.14 | 0.47 | 31.02 | 31.02 | 30.81 | 32 |
| 1726525800 | 30.6669 | -0.01 | -0.04 | 30.69 | 30.69 | 30.6669 | 293 |
| 1726266600 | 30.6798 | 0.18 | 0.61 | 30.81 | 30.81 | 30.6501 | 672 |
| 1726180200 | 30.4951 | 0.21 | 0.68 | 30.22 | 30.4951 | 30.22 | 1012 |
| 1726093800 | 30.288 | 0.22 | 0.73 | 30.02 | 30.288 | 29.93 | 1435 |
| 1726007400 | 30.0698 | -0.07 | -0.22 | 29.8 | 30.0698 | 29.8 | 88 |
| 1725921000 | 30.1374 | 0.02 | 0.07 | 30.1 | 30.2 | 30.1 | 268 |
| 1725661800 | 30.1175 | -0.28 | -0.93 | 30 | 30.1175 | 30 | 151 |
| 1725575400 | 30.4016 | -0.14 | -0.47 | 30.55 | 30.55 | 30.4016 | 9 |
| 1725489000 | 30.5464 | 0.13 | 0.42 | 30.57 | 30.57 | 30.53 | 69 |
| 1725402600 | 30.4179 | -0.46 | -1.48 | 30.56 | 30.56 | 30.4179 | 102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
