News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0223 | -0.0600107642626 | 37.16 | 38.79 | 36.27 | 10037 | 38.03331006 | SP |
| 4 | 3.8177 | 11.4576830732 | 33.32 | 38.79 | 32.45 | 8096 | 35.53666859 | SP |
| 12 | 4.5477 | 13.9542804541 | 32.59 | 38.79 | 32.12 | 12864 | 34.08064544 | SP |
| 26 | 5.2977 | 16.6385050251 | 31.84 | 38.8 | 31 | 13006 | 34.50281693 | SP |
| 52 | 5.0477 | 15.7298223746 | 32.09 | 38.8 | 23.21 | 11296 | 31.75505528 | SP |
| 156 | -9.8823 | -21.017226712 | 47.02 | 49.64 | 23.21 | 16312 | 33.37837828 | SP |
| 260 | 1.5777 | 4.43672665917 | 35.56 | 64.04 | 23.21 | 25404 | 38.67977863 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 37.1621 | 0.75 | 2.05 | 36.66 | 37.164 | 36.53 | 5506 |
| 1721428200 | 36.4147 | -0.22 | -0.60 | 36.675 | 36.675 | 36.27 | 2851 |
| 1721341800 | 36.6359 | -1.02 | -2.72 | 37.59 | 38.08 | 36.38 | 6675 |
| 1721255400 | 37.6598 | -1.08 | -2.79 | 38.18 | 38.585 | 37.3501 | 6883 |
| 1721169000 | 38.7421 | 0.97 | 2.57 | 37.95 | 38.79 | 37.95 | 26210 |
| 1721082600 | 37.77 | 0.86 | 2.33 | 37.16 | 37.77 | 36.91 | 7512 |
| 1720823400 | 36.91 | 0.37 | 1.02 | 36.89 | 37.4 | 36.65 | 13333 |
| 1720737000 | 36.538 | 1.63 | 4.66 | 35.7 | 36.7118 | 35.7 | 2608 |
| 1720650600 | 34.91 | 0.24 | 0.69 | 34.65 | 35 | 34.5711 | 5612 |
| 1720564200 | 34.6692 | 0.72 | 2.13 | 33.93 | 34.7 | 33.93 | 17576 |
| 1720477800 | 33.9462 | 0.99 | 2.99 | 33.59 | 34.2 | 33.59 | 6622 |
| 1720218600 | 32.96 | 0.19 | 0.57 | 32.59 | 33.1 | 32.45 | 7075 |
| 1720040640 | 32.7744 | -0.02 | -0.05 | 32.799999 | 32.869999 | 32.600099 | 1757 |
| 1719959400 | 32.790999 | -1 | -2.96 | 33.73 | 33.73 | 32.790999 | 2129 |
| 1719873000 | 33.7913 | 0.21 | 0.62 | 33.47 | 33.9211 | 33.47 | 4679 |
| 1719613800 | 33.5824 | 0.26 | 0.79 | 33.5 | 33.5824 | 33.1349 | 6569 |
| 1719527400 | 33.319499 | 0.55 | 1.68 | 32.909999 | 33.393 | 32.909999 | 2915 |
| 1719441000 | 32.768099 | -0.4 | -1.22 | 32.97 | 32.97 | 32.539099 | 11689 |
| 1719354600 | 33.1717 | -0.58 | -1.73 | 33.65 | 33.664 | 33.1717 | 10786 |
| 1719268200 | 33.7555 | 0.43 | 1.30 | 33.32 | 34.057 | 33.32 | 8720 |
| 1719009000 | 33.3217 | 0.7 | 2.13 | 32.81 | 33.3217 | 32.78 | 5042 |
| 1718922600 | 32.625999 | -0.02 | -0.06 | 32.57 | 32.744999 | 32.479999 | 6260 |
| 1718749800 | 32.6458 | -0.38 | -1.16 | 33.02 | 33.02 | 32.5501 | 7677 |
| 1718663400 | 33.03 | -0.74 | -2.19 | 33.53 | 33.53 | 32.955199 | 21582 |
| 1718404200 | 33.7681 | -0.75 | -2.18 | 34.12 | 34.12 | 33.6412 | 1334 |
| 1718317800 | 34.5206 | -0.02 | -0.05 | 34.46 | 34.735 | 34.36 | 3749 |
| 1718231400 | 34.5387 | 0.72 | 2.13 | 34.03 | 34.9495 | 34.03 | 4738 |
| 1718145000 | 33.8179 | -0.02 | -0.05 | 33.5 | 33.9499 | 33.4213 | 24108 |
| 1718058600 | 33.8353 | 0.12 | 0.37 | 33.33 | 33.8353 | 33.07 | 12124 |
| 1717799400 | 33.7113 | -0.27 | -0.78 | 33.6 | 34.1008 | 33.5694 | 6833 |
| 1717713000 | 33.9768 | -0.61 | -1.75 | 34.57 | 34.57 | 33.9768 | 4971 |
| 1717626600 | 34.5821 | 0.94 | 2.80 | 33.72 | 34.5939 | 33.66 | 6324 |
| 1717540200 | 33.6388 | -0.35 | -1.02 | 33.87 | 34 | 33.5848 | 3036 |
| 1717453800 | 33.9854 | 0.33 | 0.97 | 34.57 | 34.7339 | 33.81 | 5817 |
| 1717194600 | 33.6584 | 0.04 | 0.12 | 33.71 | 33.7303 | 33.3042 | 3231 |
| 1717108200 | 33.6171 | 1.43 | 4.43 | 32.45 | 34 | 32.45 | 232626 |
| 1717021800 | 32.189999 | -0.55 | -1.67 | 32.25 | 32.32 | 32.119999 | 16384 |
| 1716935400 | 32.7381 | -0 | -0.00 | 33.049999 | 33.075 | 32.3252 | 16501 |
| 1716589800 | 32.7393 | -0.07 | -0.22 | 32.56 | 33.155 | 32.56 | 4320 |
| 1716503400 | 32.81 | -1.04 | -3.06 | 33.99 | 33.99 | 32.63 | 4200 |
| 1716417000 | 33.8456 | -0.03 | -0.09 | 33.77 | 33.9229 | 33.77 | 2417 |
| 1716330600 | 33.8774 | -0.35 | -1.02 | 34.08 | 34.1408 | 33.735 | 6465 |
| 1716244200 | 34.2263 | 0.14 | 0.40 | 34.48 | 34.48 | 33.9459 | 12291 |
| 1715985000 | 34.0889 | -0.44 | -1.28 | 34.45 | 34.45 | 34.0889 | 1659 |
| 1715898600 | 34.5314 | -0.15 | -0.45 | 34.59 | 34.59 | 34.44 | 27971 |
| 1715812200 | 34.6862 | 0.74 | 2.18 | 34.54 | 34.8882 | 34.52 | 5367 |
| 1715725800 | 33.9463 | 0.25 | 0.75 | 33.82 | 34.0696 | 33.7601 | 5661 |
| 1715639400 | 33.6942 | 0.24 | 0.71 | 33.77 | 34.1174 | 33.53 | 9245 |
| 1715380200 | 33.4561 | -0.8 | -2.35 | 34.3 | 34.3 | 33.311999 | 5047 |
| 1715293800 | 34.2604 | -0.12 | -0.34 | 34.45 | 34.48 | 34.2355 | 33913 |
| 1715207400 | 34.3783 | -0.44 | -1.26 | 34.41 | 34.55 | 34.12 | 7008 |
| 1715121000 | 34.8175 | 0.23 | 0.66 | 34.62 | 34.8972 | 34.5 | 3585 |
| 1715034600 | 34.59 | 0.14 | 0.41 | 34.68 | 34.68 | 34.2662 | 5392 |
| 1714775400 | 34.4502 | 0.59 | 1.74 | 34.53 | 34.59 | 34.3 | 27144 |
| 1714689000 | 33.86 | 0.02 | 0.06 | 34.24 | 34.24 | 33.5 | 13966 |
| 1714602600 | 33.84 | 1.05 | 3.20 | 32.81 | 34.36 | 32.81 | 6529 |
| 1714516200 | 32.79 | -0.14 | -0.41 | 32.61 | 33.0899 | 32.56 | 3860 |
| 1714429800 | 32.9256 | 0.76 | 2.37 | 32.59 | 33.17 | 32.59 | 6104 |
| 1714170600 | 32.1629 | 0.63 | 2.01 | 31.62 | 32.1629 | 31.62 | 3934 |
| 1714084200 | 31.53 | -0.33 | -1.04 | 31.3 | 31.5706 | 31 | 19606 |
| 1713997800 | 31.8603 | -0.38 | -1.16 | 32.35 | 32.35 | 31.795 | 22859 |
| 1713911400 | 32.2354 | 0.33 | 1.03 | 32.09 | 32.71 | 32.09 | 8290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
