News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7785 | 2.27432077125 | 34.23 | 35.0466 | 33.61 | 48124 | 34.16012087 | SP |
| 4 | 1.4485 | 4.31615017878 | 33.56 | 35.0466 | 33.56 | 35110 | 34.21684866 | SP |
| 12 | 0.7285 | 2.12514585764 | 34.28 | 35.74 | 33.56 | 32492 | 34.69470187 | SP |
| 26 | 2.4685 | 7.586047941 | 32.54 | 35.74 | 30.29 | 38198 | 33.78305937 | SP |
| 52 | 7.2285 | 26.0205183585 | 27.78 | 35.74 | 27.7005 | 31498 | 32.22623359 | SP |
| 156 | 8.1385 | 30.2884257536 | 26.87 | 35.74 | 21.67 | 17098 | 29.65788008 | SP |
| 260 | 15.0285 | 75.2177177177 | 19.98 | 35.74 | 19.15 | 13254 | 28.9832166 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 35.0085 | 0.19 | 0.54 | 35.18 | 35.18 | 34.9701 | 31186 |
| 1737070200 | 34.82 | 0.12 | 0.35 | 34.79 | 34.95 | 34.6929 | 26066 |
| 1736983800 | 34.7 | 0.55 | 1.62 | 34.63 | 34.76 | 34.56 | 27783 |
| 1736897400 | 34.1456 | 0.13 | 0.37 | 34.15 | 34.23 | 33.92 | 27672 |
| 1736811000 | 34.02 | 0.13 | 0.38 | 33.62 | 34.03 | 33.61 | 85986 |
| 1736551800 | 33.89 | -0.48 | -1.40 | 34.082 | 34.0997 | 33.7627 | 65275 |
| 1736379000 | 34.37 | 0.07 | 0.20 | 34.31 | 34.37 | 34.0929 | 16830 |
| 1736292600 | 34.3 | -0.3 | -0.87 | 34.74 | 34.74 | 34.2211 | 33975 |
| 1736206200 | 34.6 | 0.2 | 0.57 | 34.68 | 34.83 | 34.54 | 24364 |
| 1735947000 | 34.4035 | 0.42 | 1.25 | 34.13 | 34.44 | 34.04 | 23911 |
| 1735860600 | 33.98 | 0.17 | 0.50 | 34.11 | 34.2493 | 33.73 | 36030 |
| 1735687800 | 33.8125 | -0.12 | -0.35 | 34.03 | 34.03 | 33.7899 | 16514 |
| 1735601400 | 33.93 | -0.3 | -0.88 | 33.87 | 34.11 | 33.6828 | 26296 |
| 1735342200 | 34.23 | -0.37 | -1.07 | 34.34 | 34.34 | 34 | 24680 |
| 1735255800 | 34.6 | 0.02 | 0.06 | 34.5 | 34.62 | 34.4965 | 33125 |
| 1735077840 | 34.58 | 0.23 | 0.67 | 34.35 | 34.58 | 34.2956 | 11404 |
| 1734996600 | 34.35 | 0.29 | 0.85 | 34.06 | 34.35 | 33.8799 | 58256 |
| 1734737400 | 34.06 | 0.25 | 0.74 | 33.6156 | 34.27 | 33.6156 | 48673 |
| 1734651000 | 33.81 | -0.06 | -0.18 | 34.1499 | 34.16 | 33.81 | 59640 |
| 1734564600 | 33.87 | -1 | -2.87 | 34.94 | 35 | 33.87 | 37818 |
| 1734478200 | 34.87 | -0.31 | -0.88 | 35 | 35 | 34.82 | 22218 |
| 1734391800 | 35.18 | 0.06 | 0.17 | 35.1578 | 35.28 | 35.15 | 62606 |
| 1734132600 | 35.12 | 0.01 | 0.03 | 35.28 | 35.31 | 35.02 | 23858 |
| 1734046200 | 35.11 | -0.2 | -0.57 | 35.1408 | 35.2398 | 35.11 | 29000 |
| 1733959800 | 35.31 | 0.35 | 1.00 | 35.19 | 35.34 | 35.1716 | 33122 |
| 1733873400 | 34.96 | -0.24 | -0.68 | 35.11 | 35.14 | 34.93 | 51593 |
| 1733787000 | 35.1987 | -0.39 | -1.10 | 35.58 | 35.58 | 35.19 | 40834 |
| 1733527800 | 35.59 | -0.01 | -0.03 | 35.66 | 35.66 | 35.5 | 51895 |
| 1733441400 | 35.6 | -0.12 | -0.34 | 35.74 | 35.74 | 35.59 | 26619 |
| 1733355000 | 35.72 | 0.16 | 0.44 | 35.71 | 35.74 | 35.59 | 30186 |
| 1733268600 | 35.5647 | -0.02 | -0.04 | 35.585 | 35.64 | 35.47 | 19687 |
| 1733182200 | 35.58 | 0.03 | 0.08 | 35.58 | 35.64 | 35.4901 | 39455 |
| 1732917840 | 35.55 | 0.17 | 0.48 | 35.4933 | 35.63 | 35.4933 | 28250 |
| 1732750200 | 35.38 | -0.2 | -0.56 | 35.52 | 35.54 | 35.3022 | 18447 |
| 1732663800 | 35.58 | 0.16 | 0.45 | 35.46 | 35.59 | 35.36 | 28936 |
| 1732577400 | 35.42 | 0.05 | 0.14 | 35.6 | 35.64 | 35.35 | 28406 |
| 1732318200 | 35.37 | 0.12 | 0.34 | 35.3183 | 35.37 | 35.2099 | 21803 |
| 1732231800 | 35.25 | 0.39 | 1.12 | 35.07 | 35.3001 | 34.84 | 11298 |
| 1732145400 | 34.86 | 0.17 | 0.49 | 34.75 | 34.86 | 34.55 | 21148 |
| 1732059000 | 34.69 | 0.13 | 0.38 | 34.39 | 34.7 | 34.32 | 44007 |
| 1731972600 | 34.5601 | 0.09 | 0.27 | 34.43 | 34.61 | 34.43 | 15789 |
| 1731713400 | 34.466 | -0.44 | -1.27 | 34.69 | 34.7352 | 34.37 | 23853 |
| 1731627000 | 34.91 | -0.26 | -0.74 | 35.17 | 35.17 | 34.87 | 33268 |
| 1731540600 | 35.17 | -0.11 | -0.30 | 35.38 | 35.38 | 35.17 | 24342 |
| 1731454200 | 35.2753 | -0.15 | -0.44 | 35.44 | 35.45 | 35.2299 | 30360 |
| 1731367800 | 35.43 | -0.02 | -0.06 | 35.54 | 35.54 | 35.3997 | 30393 |
| 1731108600 | 35.45 | 0.16 | 0.45 | 35.32 | 35.45 | 35.32 | 53854 |
| 1731022200 | 35.2905 | 0.2 | 0.57 | 35.28 | 35.37 | 35.1705 | 25848 |
| 1730935800 | 35.09 | 0.94 | 2.75 | 34.8418 | 35.09 | 34.67 | 36864 |
| 1730849400 | 34.15 | 0.49 | 1.46 | 33.7 | 34.15 | 33.7 | 13930 |
| 1730763000 | 33.66 | -0.02 | -0.06 | 33.68 | 33.85 | 33.66 | 9642 |
| 1730500200 | 33.68 | -0.04 | -0.12 | 33.85 | 33.93 | 33.68 | 20336 |
| 1730413800 | 33.72 | -0.54 | -1.58 | 34.26 | 34.26 | 33.711 | 19863 |
| 1730327400 | 34.26 | -0.04 | -0.12 | 34.29 | 34.4293 | 34.18 | 24360 |
| 1730241000 | 34.3 | 0.17 | 0.50 | 34 | 34.3001 | 33.9699 | 16467 |
| 1730154600 | 34.13 | 0.11 | 0.32 | 34.2 | 34.2 | 34.1 | 78149 |
| 1729895400 | 34.02 | -0.1 | -0.29 | 34.28 | 34.35 | 33.9971 | 16267 |
| 1729809000 | 34.12 | 0.08 | 0.24 | 34.17 | 34.17 | 33.9601 | 27697 |
| 1729722600 | 34.04 | -0.3 | -0.87 | 34.24 | 34.24 | 33.845 | 24829 |
| 1729636200 | 34.34 | -0.09 | -0.26 | 34.28 | 34.37 | 34.2052 | 19839 |
| 1729549800 | 34.43 | -0.1 | -0.29 | 34.53 | 34.59 | 34.2865 | 42723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
