News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0381 | -0.109835937973 | 34.6881 | 34.764 | 34.6072 | 1196 | 34.7109404 | SP |
| 4 | 0.38 | 1.10884155238 | 34.27 | 34.764 | 33.7147 | 1209 | 34.47752349 | SP |
| 12 | 0.739 | 2.17923387691 | 33.911 | 34.764 | 33.4051 | 6924 | 34.01037053 | SP |
| 26 | 2.19 | 6.74676524954 | 32.46 | 34.764 | 31.5743 | 4559 | 33.63224664 | SP |
| 52 | 4.65 | 15.5 | 30 | 34.764 | 29.3859 | 30281 | 30.88978028 | SP |
| 156 | 9.65 | 38.6 | 25 | 34.764 | 24.4999 | 15673 | 30.73969556 | SP |
| 260 | 9.65 | 38.6 | 25 | 34.764 | 24.4999 | 15673 | 30.73969556 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 34.6072 | -0.14 | -0.39 | 34.75 | 34.75 | 34.6072 | 1012 |
| 1740094200 | 34.744 | -0.02 | -0.06 | 34.73 | 34.744 | 34.71 | 2098 |
| 1740007800 | 34.764 | 0.04 | 0.13 | 34.69 | 34.764 | 34.69 | 473 |
| 1739921400 | 34.7197 | 0.03 | 0.09 | 34.6881 | 34.72 | 34.68 | 1202 |
| 1739575800 | 34.6882 | 0.04 | 0.12 | 34.6882 | 34.6882 | 34.6882 | 88 |
| 1739489400 | 34.6449 | 0.08 | 0.24 | 34.5901 | 34.6449 | 34.59 | 561 |
| 1739403000 | 34.5623 | -0.03 | -0.10 | 34.44 | 34.57 | 34.44 | 3173 |
| 1739316600 | 34.5972 | 0.03 | 0.08 | 34.5653 | 34.5972 | 34.55 | 280 |
| 1739230200 | 34.5683 | 0.1 | 0.30 | 34.55 | 34.5683 | 34.53 | 5936 |
| 1738971000 | 34.4638 | -0.06 | -0.16 | 34.65 | 34.65 | 34.4638 | 499 |
| 1738884600 | 34.52 | 0.03 | 0.10 | 34.52 | 34.52 | 34.52 | 73 |
| 1738798200 | 34.4861 | 0.09 | 0.26 | 34.36 | 34.4861 | 34.36 | 387 |
| 1738711800 | 34.395 | 0.11 | 0.31 | 34.395 | 34.395 | 34.395 | 70 |
| 1738625400 | 34.2883 | -0.09 | -0.26 | 34.07 | 34.3021 | 34.07 | 1271 |
| 1738366200 | 34.3776 | 0.66 | 1.97 | 34.5 | 34.5 | 34.33 | 2542 |
| 1738279800 | 33.7147 | -0.66 | -1.92 | 34.4101 | 34.465 | 33.7147 | 1754 |
| 1738193400 | 34.3733 | -0.05 | -0.13 | 34.35 | 34.3733 | 34.35 | 242 |
| 1738107000 | 34.4194 | 0.17 | 0.50 | 34.31 | 34.4194 | 34.31 | 572 |
| 1738020600 | 34.2498 | -0.21 | -0.62 | 34.27 | 34.27 | 34.14 | 924 |
| 1737761400 | 34.4619 | 0.06 | 0.19 | 34.45 | 34.4619 | 34.41 | 2366 |
| 1737675000 | 34.3971 | 0 | 0.00 | 34.3971 | 34.3971 | 34.3971 | 0 |
| 1737588600 | 34.3971 | 0.04 | 0.11 | 34.36 | 34.4 | 34.36 | 9470 |
| 1737502200 | 34.36 | 0.16 | 0.45 | 34.24 | 34.36 | 34.24 | 6375 |
| 1737156600 | 34.2045 | 0.13 | 0.37 | 34.28 | 34.28 | 34.045 | 1733 |
| 1737070200 | 34.0773 | -0 | -0.00 | 34.03 | 34.0773 | 34.02 | 1594 |
| 1736983800 | 34.0788 | 0.42 | 1.24 | 33.99 | 34.0788 | 33.98 | 1067 |
| 1736897400 | 33.6625 | 0.01 | 0.02 | 33.7 | 33.7 | 33.405099 | 4237 |
| 1736811000 | 33.6557 | 0.06 | 0.17 | 33.5 | 33.6557 | 33.4467 | 5485 |
| 1736551800 | 33.5993 | -0.29 | -0.84 | 33.65 | 33.655 | 33.56 | 771 |
| 1736379000 | 33.8846 | 0.05 | 0.13 | 33.77 | 33.885 | 33.77 | 629 |
| 1736292600 | 33.8396 | -0.17 | -0.51 | 34.05 | 34.05 | 33.78 | 1717 |
| 1736206200 | 34.0141 | 0.07 | 0.22 | 34.05 | 34.11 | 34.0141 | 226973 |
| 1735947000 | 33.9403 | 0.24 | 0.72 | 33.81 | 33.9403 | 33.77 | 31419 |
| 1735860600 | 33.6976 | -0 | -0.01 | 33.75 | 33.79 | 33.62 | 13419 |
| 1735687800 | 33.7 | -0.13 | -0.38 | 33.781 | 33.825 | 33.7 | 4793 |
| 1735601400 | 33.8296 | -0.12 | -0.35 | 33.74 | 33.83 | 33.74 | 1747 |
| 1735342200 | 33.9499 | -0.15 | -0.44 | 33.925 | 33.9563 | 33.86 | 852 |
| 1735255800 | 34.1005 | 0.03 | 0.08 | 34.06 | 34.1005 | 34.06 | 2000 |
| 1735077840 | 34.0724 | 0.19 | 0.57 | 33.9888 | 34.0724 | 33.9888 | 2149 |
| 1734996600 | 33.8795 | 0.13 | 0.40 | 33.73 | 33.8795 | 33.73 | 5901 |
| 1734737400 | 33.7452 | 0.21 | 0.62 | 33.61 | 33.81 | 33.61 | 5797 |
| 1734651000 | 33.535899 | -0.04 | -0.13 | 33.595 | 33.62 | 33.53 | 8112 |
| 1734564600 | 33.5804 | -0.45 | -1.32 | 34.06 | 34.06 | 33.54 | 2130 |
| 1734478200 | 34.0297 | -0.04 | -0.11 | 33.9912 | 34.0297 | 33.9611 | 335 |
| 1734391800 | 34.0675 | 0.04 | 0.10 | 34.1227 | 34.1227 | 34.0675 | 723 |
| 1734132600 | 34.0323 | 0.01 | 0.04 | 33.98 | 34.0449 | 33.98 | 509 |
| 1734046200 | 34.0199 | -0.05 | -0.15 | 34.06 | 34.06 | 34.0199 | 572 |
| 1733959800 | 34.0698 | 0.1 | 0.29 | 34.1 | 34.1 | 34.0698 | 10 |
| 1733873400 | 33.9701 | -0.02 | -0.06 | 33.97 | 34.0075 | 33.961 | 1263 |
| 1733787000 | 33.9899 | -0.07 | -0.20 | 34.0599 | 34.0599 | 33.9899 | 588 |
| 1733527800 | 34.0586 | 0.04 | 0.11 | 34.1 | 34.1 | 34.03 | 925 |
| 1733441400 | 34.02 | -0.01 | -0.03 | 34 | 34.02 | 34 | 261 |
| 1733355000 | 34.0298 | 0.04 | 0.12 | 34.05 | 34.05 | 33.99 | 3496 |
| 1733268600 | 33.9874 | 0.02 | 0.05 | 33.94 | 33.9874 | 33.94 | 1089 |
| 1733182200 | 33.9698 | 0.04 | 0.11 | 33.911 | 33.9698 | 33.911 | 451 |
| 1732917840 | 33.934 | 0.12 | 0.37 | 33.91 | 33.934 | 33.91 | 522 |
| 1732750200 | 33.81 | -0.08 | -0.23 | 33.835 | 33.835 | 33.81 | 1807 |
| 1732663800 | 33.8875 | 0.13 | 0.38 | 33.79 | 33.8875 | 33.79 | 1715 |
| 1732577400 | 33.76 | 0.05 | 0.16 | 33.7608 | 33.7608 | 33.72 | 1324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
